Banco Santander Brasil SA Unit (SANB11)

SANB11
🏛️ 브라질 →
29.35
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 30.47 30.53 30.20 30.53 1.1M
2023-12-27 29.97 30.43 29.83 30.33 1.0M
2023-12-26 29.82 30.13 29.82 29.97 0.8M
2023-12-22 29.67 30.21 29.65 29.82 1.5M
2023-12-21 29.77 30.05 29.55 29.66 2.0M
2023-12-20 30.25 30.39 29.54 29.60 3.5M
2023-12-19 29.92 30.70 29.92 30.17 2.3M
2023-12-18 29.86 30.17 29.60 29.90 1.7M
2023-12-15 30.16 30.28 29.69 29.69 2.7M
2023-12-14 30.06 30.66 29.91 30.06 2.0M
2023-12-13 29.09 30.08 29.00 30.01 1.7M
2023-12-12 29.47 29.47 28.92 29.09 0.6M
2023-12-11 29.40 29.46 29.17 29.31 0.8M
2023-12-08 28.97 29.51 28.89 29.40 0.8M
2023-12-07 28.98 29.19 28.86 29.03 1.2M
2023-12-06 29.42 29.49 28.93 28.93 1.4M
2023-12-05 29.29 29.73 29.24 29.38 1.2M
2023-12-04 28.93 29.45 28.86 29.27 1.7M
2023-12-01 29.30 29.40 28.89 28.99 1.7M
2023-11-30 29.02 29.53 28.96 29.30 2.6M
2023-11-29 28.88 29.21 28.76 29.02 1.3M
2023-11-28 28.83 29.21 28.69 28.88 1.9M
2023-11-27 29.06 29.25 28.71 28.93 1.4M
2023-11-24 29.21 29.21 28.87 29.02 0.9M
2023-11-23 29.31 29.57 29.13 29.26 0.7M
2023-11-22 29.22 29.59 29.09 29.31 1.7M
2023-11-21 29.17 29.46 28.97 29.02 1.9M
2023-11-20 29.22 29.34 28.82 29.32 2.9M
2023-11-17 30.11 30.19 29.22 29.22 3.8M
2023-11-16 29.25 30.29 28.92 30.17 3.3M
2023-11-14 28.59 29.32 28.12 29.25 3.2M
2023-11-13 28.15 28.58 27.92 28.58 2.2M
2023-11-10 27.91 28.44 27.49 28.21 3.4M
2023-11-09 27.79 27.93 27.43 27.88 2.6M
2023-11-08 27.04 27.80 26.97 27.80 3.1M
2023-11-07 26.26 27.03 26.19 27.03 3.6M
2023-11-06 26.33 26.42 26.06 26.30 2.7M
2023-11-03 26.26 26.43 26.11 26.24 5.5M
2023-11-01 25.51 25.94 25.45 25.71 2.7M
2023-10-31 25.39 25.49 25.22 25.45 1.7M
2023-10-30 25.64 25.78 25.25 25.25 1.5M
2023-10-27 26.32 26.33 25.51 25.58 2.6M
2023-10-26 25.51 26.30 25.16 26.24 3.3M
2023-10-25 26.12 26.88 25.51 25.51 5.2M
2023-10-24 25.51 26.19 25.39 25.97 5.6M
2023-10-23 24.68 25.53 24.59 25.33 3.4M
2023-10-20 24.94 25.16 24.67 24.78 1.8M
2023-10-19 24.69 25.28 24.67 24.96 2.6M
2023-10-18 24.80 25.00 24.64 24.68 1.9M
2023-10-17 25.38 25.39 24.76 24.93 2.1M
2023-10-16 25.69 25.79 25.51 25.51 1.2M
2023-10-13 26.16 26.16 25.52 25.59 1.5M
2023-10-11 25.51 26.05 25.47 26.05 2.0M
2023-10-10 25.61 25.97 25.46 25.85 2.5M
2023-10-09 25.23 25.54 25.07 25.54 2.5M
2023-10-06 24.71 25.47 24.68 25.32 3.0M
2023-10-05 24.25 25.06 24.25 24.84 3.4M
2023-10-04 23.99 24.36 23.87 24.26 2.7M
2023-10-03 24.07 24.15 23.84 23.93 2.1M
2023-10-02 24.25 24.41 24.10 24.13 1.9M
2023-09-29 24.39 24.54 24.23 24.26 0.9M
2023-09-28 23.85 24.28 23.82 24.22 1.2M
2023-09-27 24.10 24.26 23.80 23.81 1.3M
2023-09-26 24.23 24.33 24.08 24.08 1.7M
2023-09-25 24.28 24.55 24.26 24.26 1.4M
2023-09-22 24.39 24.63 24.28 24.28 2.4M
2023-09-21 24.58 24.72 24.29 24.29 2.6M
2023-09-20 24.53 25.09 24.47 24.73 1.6M
2023-09-19 24.77 24.91 24.46 24.46 2.0M
2023-09-18 24.48 24.76 24.38 24.67 2.3M
2023-09-15 25.21 25.22 24.23 24.23 6.4M
2023-09-14 25.23 25.37 25.08 25.14 2.2M
2023-09-13 25.26 25.44 25.07 25.19 2.6M
2023-09-12 25.17 25.26 24.84 25.26 2.4M
2023-09-11 24.80 25.13 24.74 25.11 1.2M
2023-09-09 26.55 26.55 26.55 26.55 0.0M
2023-09-08 24.81 24.89 24.59 24.67 1.7M
2023-09-06 25.03 25.20 24.80 24.86 1.9M
2023-09-05 25.28 25.47 24.99 25.05 1.4M
2023-09-04 25.41 25.65 25.34 25.34 0.9M
2023-09-02 27.31 27.31 27.31 27.31 0.0M
2023-09-01 25.56 25.60 25.32 25.46 1.6M
2023-08-31 25.63 25.73 25.12 25.24 3.4M
2023-08-30 26.15 26.20 25.59 25.63 1.0M
2023-08-29 25.44 26.18 25.34 25.99 2.7M
2023-08-28 25.05 25.37 24.77 25.30 1.3M
2023-08-25 25.06 25.06 24.65 24.91 1.9M
2023-08-24 25.17 25.17 24.80 24.93 1.1M
2023-08-23 24.86 25.16 24.75 25.09 1.3M
2023-08-22 24.59 24.87 24.56 24.81 1.0M
2023-08-21 24.69 24.69 24.40 24.51 1.3M
2023-08-18 24.69 24.81 24.56 24.62 1.2M
2023-08-17 24.86 24.92 24.47 24.50 1.9M
2023-08-16 25.04 25.16 24.74 24.77 1.6M
2023-08-15 25.36 25.37 25.01 25.04 1.6M
2023-08-14 25.33 25.39 25.10 25.21 1.0M
2023-08-11 25.19 25.53 25.07 25.33 1.6M
2023-08-10 25.28 25.59 25.15 25.20 1.1M
2023-08-09 25.61 25.62 25.02 25.27 1.8M
2023-08-08 25.71 25.78 25.51 25.60 1.3M
2023-08-07 25.93 26.12 25.82 25.92 0.8M
2023-08-04 26.33 26.40 25.88 25.90 2.0M
2023-08-03 26.62 26.86 26.39 26.48 1.5M
2023-08-02 26.55 26.68 26.36 26.55 1.0M
2023-08-01 26.59 26.76 26.36 26.66 1.4M
2023-07-31 26.84 27.00 26.55 26.59 1.3M
2023-07-28 26.55 27.01 26.38 26.81 2.3M
2023-07-27 27.39 27.63 26.44 26.44 1.8M
2023-07-26 27.10 27.55 26.90 27.33 1.9M
2023-07-25 28.07 28.10 27.23 27.42 2.3M
2023-07-24 27.84 28.12 27.59 27.73 2.1M
2023-07-21 27.27 27.98 27.18 27.94 1.3M
2023-07-20 27.23 27.53 27.10 27.24 1.3M
2023-07-19 27.47 27.47 27.09 27.09 0.9M
2023-07-18 27.42 27.67 27.19 27.35 1.2M
2023-07-17 26.91 27.69 26.91 27.50 1.1M
2023-07-14 27.28 27.35 26.92 26.92 1.1M
2023-07-13 26.96 27.38 26.80 27.10 1.0M
2023-07-12 27.09 27.43 26.76 26.76 1.3M
2023-07-11 27.23 27.23 26.70 27.09 1.2M
2023-07-10 27.43 27.55 27.13 27.31 1.0M
2023-07-07 27.60 27.83 27.27 27.39 1.3M
2023-07-06 27.77 27.89 27.27 27.27 1.4M
2023-07-05 28.20 28.21 27.74 27.86 2.0M
2023-07-04 28.83 28.92 28.23 28.26 1.3M
2023-07-03 28.16 29.34 28.16 28.85 3.7M
2023-06-30 28.26 28.56 28.13 28.13 1.4M
2023-06-29 27.92 28.23 27.79 28.12 0.9M
2023-06-28 28.28 28.28 27.69 27.69 1.0M
2023-06-27 28.47 28.54 27.91 28.08 1.2M
2023-06-26 28.20 28.45 27.84 28.28 1.3M
2023-06-23 27.89 28.32 27.89 28.21 0.8M
2023-06-22 28.66 28.68 28.15 28.18 0.8M
2023-06-21 28.42 28.88 28.26 28.75 1.3M
2023-06-20 28.32 28.52 28.04 28.42 1.2M
2023-06-19 27.97 28.46 27.88 28.44 0.6M
2023-06-16 28.09 28.32 27.87 28.04 2.5M
2023-06-15 27.54 28.46 27.50 28.26 1.8M
2023-06-14 27.67 27.76 27.08 27.76 5.2M
2023-06-13 27.13 28.00 27.13 27.83 3.3M
2023-06-12 28.34 28.43 27.38 27.39 2.9M
2023-06-09 28.33 28.66 28.16 28.31 1.8M
2023-06-07 28.01 28.43 27.84 28.02 1.5M
2023-06-06 27.34 27.92 27.34 27.91 1.4M
2023-06-05 27.29 27.42 26.96 27.42 0.7M
2023-06-02 26.97 27.47 26.93 27.36 1.1M
2023-06-01 26.20 26.94 26.18 26.74 1.5M
2023-05-31 26.47 26.65 26.22 26.27 3.2M
2023-05-30 27.10 27.16 26.41 26.52 2.1M
2023-05-29 26.84 27.09 26.52 26.92 0.6M
2023-05-26 26.95 27.16 26.43 26.84 2.0M
2023-05-25 27.35 27.52 26.55 26.80 2.6M
2023-05-24 26.97 27.20 26.82 27.08 0.7M
2023-05-23 27.35 27.62 27.13 27.19 0.9M
2023-05-22 27.55 27.84 27.29 27.35 0.6M
2023-05-19 27.64 27.76 27.39 27.53 1.3M
2023-05-18 27.54 27.88 27.27 27.64 1.3M
2023-05-17 27.37 27.67 27.23 27.58 1.1M
2023-05-16 27.38 27.92 27.32 27.36 1.2M
2023-05-15 27.91 28.09 27.37 27.49 1.5M
2023-05-12 27.41 27.81 27.15 27.78 1.6M
2023-05-11 26.57 27.63 26.57 27.58 2.5M
2023-05-10 26.29 27.08 26.29 26.95 1.3M
2023-05-09 26.09 26.69 25.83 26.60 2.4M
2023-05-08 25.90 26.30 25.75 26.19 2.4M
2023-05-06 28.10 28.10 28.10 28.10 0.0M
2023-05-05 25.07 25.96 24.81 25.83 2.0M
2023-05-04 24.38 25.12 24.38 24.81 1.7M
2023-05-03 24.27 24.51 24.08 24.38 1.3M
2023-05-02 24.43 24.58 23.96 24.35 2.2M
2023-04-28 24.43 24.68 24.09 24.68 1.6M
2023-04-27 24.09 24.50 24.09 24.41 1.0M
2023-04-26 24.28 24.53 24.03 24.05 1.7M
2023-04-25 24.03 24.83 23.91 24.39 3.3M
2023-04-24 24.39 24.52 24.04 24.16 2.4M
2023-04-20 24.51 24.54 24.17 24.39 2.0M
2023-04-19 24.33 24.64 24.30 24.50 0.8M
2023-04-18 25.07 25.33 24.38 24.56 1.3M
2023-04-17 25.14 25.14 24.53 24.93 1.1M
2023-04-14 24.88 25.35 24.53 25.14 2.1M
2023-04-13 24.85 25.07 24.51 24.86 2.5M
2023-04-12 24.67 25.01 24.47 24.58 2.5M
2023-04-11 23.79 24.63 23.76 24.60 2.4M
2023-04-10 23.56 23.79 23.44 23.64 1.6M
2023-04-06 23.70 23.84 23.46 23.47 1.8M
2023-04-05 24.23 24.29 23.64 23.64 1.4M
2023-04-04 23.85 24.16 23.85 24.03 1.6M
2023-04-03 24.29 24.29 23.71 23.79 2.2M
2023-03-31 24.19 24.48 23.99 24.24 1.3M
2023-03-30 23.79 24.22 23.46 24.16 1.2M
2023-03-29 23.59 23.64 23.15 23.50 1.5M
2023-03-28 23.62 23.91 23.46 23.50 1.4M
2023-03-27 23.52 23.92 23.40 23.55 1.4M
2023-03-24 23.18 23.52 22.98 23.38 1.2M
2023-03-23 23.52 23.75 22.86 23.08 1.9M
2023-03-22 23.46 23.90 23.37 23.45 1.1M
2023-03-21 23.20 23.96 23.20 23.48 1.3M
2023-03-20 23.34 23.56 23.04 23.17 2.6M
2023-03-17 24.06 24.09 23.13 23.18 8.0M
2023-03-16 23.90 24.57 23.58 24.14 2.3M
2023-03-15 23.61 24.01 23.43 23.86 3.4M
2023-03-14 23.91 24.15 23.69 23.91 1.6M
2023-03-13 23.97 24.03 23.57 23.83 2.3M
2023-03-10 24.54 24.66 24.01 24.08 2.0M
2023-03-09 24.79 24.97 24.52 24.52 2.3M
2023-03-08 24.82 25.29 24.75 24.86 3.5M
2023-03-07 24.30 24.78 24.16 24.78 1.7M
2023-03-06 24.46 24.69 24.15 24.45 2.3M
2023-03-03 24.52 24.60 24.25 24.28 1.3M
2023-03-02 25.15 25.37 24.44 24.44 2.0M
2023-03-01 25.41 25.61 24.84 25.12 2.4M
2023-02-28 25.96 26.13 25.53 25.63 2.8M
2023-02-27 26.29 26.63 25.75 26.04 3.5M
2023-02-24 26.86 26.86 26.06 26.24 1.7M
2023-02-23 26.68 27.32 26.40 26.87 1.9M
2023-02-22 26.11 26.78 25.82 26.66 1.5M
2023-02-17 26.73 27.24 26.48 26.83 2.1M
2023-02-16 26.66 26.95 26.18 26.73 2.3M
2023-02-15 25.83 26.74 25.61 26.68 3.6M
2023-02-14 26.08 26.24 25.41 26.04 3.9M
2023-02-13 25.96 26.30 25.79 26.12 1.4M
2023-02-10 25.61 26.21 25.61 25.96 1.4M
2023-02-09 26.16 26.55 25.87 25.98 1.6M
2023-02-08 25.16 26.21 24.98 26.18 2.2M
2023-02-07 25.33 25.46 24.86 24.97 1.8M
2023-02-06 24.51 25.33 24.47 25.33 1.6M
2023-02-03 24.51 24.81 24.43 24.50 2.7M
2023-02-02 24.42 25.80 24.08 24.79 6.6M
2023-02-01 26.09 26.25 24.74 24.74 3.7M
2023-01-31 25.75 26.56 25.75 26.19 3.0M
2023-01-30 25.95 26.05 25.64 25.75 1.3M
2023-01-27 25.88 26.08 25.51 25.87 1.4M
2023-01-26 25.81 26.04 25.70 25.94 1.1M
2023-01-25 25.67 25.79 25.40 25.76 1.2M
2023-01-24 25.02 25.68 25.02 25.68 1.5M
2023-01-23 25.30 25.51 24.90 24.90 3.8M
2023-01-20 26.31 26.64 25.88 25.96 2.0M
2023-01-19 26.09 26.30 25.82 26.30 1.9M
2023-01-18 25.93 26.53 25.78 26.37 2.0M
2023-01-17 25.42 25.99 25.32 25.66 2.3M
2023-01-16 26.35 26.45 25.45 25.45 2.0M
2023-01-13 26.86 27.01 26.47 26.62 1.4M
2023-01-12 27.41 27.58 26.86 27.15 3.2M
2023-01-11 27.19 28.13 26.92 28.01 2.7M
2023-01-10 25.73 27.25 25.59 27.25 2.7M
2023-01-09 26.04 26.18 25.68 26.04 2.2M
2023-01-06 25.46 26.12 25.34 26.04 2.1M
2023-01-05 25.15 25.53 24.87 25.45 3.5M
2023-01-04 24.48 25.30 24.46 24.99 1.8M
2023-01-03 24.63 24.85 24.36 24.39 1.3M
2023-01-02 25.02 25.03 24.51 24.72 0.9M