Banco Santander Brasil SA (SANB11F)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727472600 | 28.69 | -0.26 | -0.90 | 28.91 | 29.13 | 28.54 | 11255 |
1727386140 | 28.95 | -0.01 | -0.03 | 29.1 | 29.39 | 28.8 | 12810 |
1727299740 | 28.96 | -0.15 | -0.52 | 29.05 | 29.35 | 28.91 | 9258 |
1727213400 | 29.11 | 0.31 | 1.08 | 29.14 | 29.18 | 28.83 | 9162 |
1727127000 | 28.8 | -0.73 | -2.47 | 29.51 | 29.53 | 28.58 | 12585 |
1726867800 | 29.53 | -0.58 | -1.93 | 30.39 | 30.39 | 29.45 | 11017 |
1726781400 | 30.11 | -0.24 | -0.79 | 30.4 | 30.45 | 30.11 | 7666 |
1726695000 | 30.35 | -0.42 | -1.36 | 30.66 | 30.73 | 30.35 | 9162 |
1726608600 | 30.77 | 0.14 | 0.46 | 30.6 | 30.77 | 30.35 | 7361 |
1726522200 | 30.63 | -0.33 | -1.07 | 30.78 | 31.14 | 30.55 | 9614 |
1726263000 | 30.96 | 0.33 | 1.08 | 30.63 | 31.12 | 30.4 | 10967 |
1726176540 | 30.63 | -0.17 | -0.55 | 31 | 31 | 30.42 | 7661 |
1726090140 | 30.8 | -0.28 | -0.90 | 31.23 | 31.26 | 30.76 | 12869 |
1726003740 | 31.08 | -0.36 | -1.15 | 31.02 | 31.37 | 30.96 | 10062 |
1725917400 | 31.44 | 0.26 | 0.83 | 31.26 | 31.47 | 30.99 | 10310 |
1725658200 | 31.18 | -0.46 | -1.45 | 31.69 | 31.69 | 31.05 | 9713 |
1725571800 | 31.64 | -0.16 | -0.50 | 31.76 | 31.76 | 31.39 | 8149 |
1725485400 | 31.8 | 0.57 | 1.83 | 31.41 | 31.97 | 31.3 | 11174 |
1725399000 | 31.23 | -0.17 | -0.54 | 31.4 | 31.55 | 30.88 | 13028 |
1725312600 | 31.4 | 0 | 0.00 | 31.24 | 31.4 | 31 | 12979 |
1725053400 | 31.4 | -0.08 | -0.25 | 31.45 | 31.52 | 31 | 10512 |
1724967000 | 31.48 | -0.05 | -0.16 | 31.37 | 31.57 | 30.93 | 7878 |
1724880600 | 31.53 | 0.42 | 1.35 | 31.11 | 31.55 | 31 | 12279 |
1724794140 | 31.11 | -0.22 | -0.70 | 31.28 | 31.38 | 31.05 | 7909 |
1724707740 | 31.33 | -0.06 | -0.19 | 31.29 | 31.54 | 30.88 | 9809 |
1724448600 | 31.39 | 0.33 | 1.06 | 31.07 | 31.61 | 31.01 | 11410 |
1724362140 | 31.06 | -0.08 | -0.26 | 31.04 | 31.07 | 30.73 | 9868 |
1724275740 | 31.14 | 0.44 | 1.43 | 30.86 | 31.31 | 30.57 | 13218 |
1724189340 | 30.7 | 0.05 | 0.16 | 30.75 | 31.18 | 30.51 | 14024 |
1724102940 | 30.65 | 0.55 | 1.83 | 30.11 | 30.95 | 29.95 | 16663 |
1723843800 | 30.1 | 0.07 | 0.23 | 30.03 | 30.69 | 30.01 | 14734 |
1723757340 | 30.03 | -0.15 | -0.50 | 30.05 | 30.4 | 29.34 | 14691 |
1723671000 | 30.18 | 1.02 | 3.50 | 29.3 | 30.28 | 29.08 | 16409 |
1723584600 | 29.16 | 0.01 | 0.03 | 29.15 | 29.54 | 29.02 | 15653 |
1723498200 | 29.15 | 0.32 | 1.11 | 28.77 | 29.15 | 28.75 | 19636 |
1723239000 | 28.83 | 0.47 | 1.66 | 28.49 | 28.83 | 28.27 | 11139 |
1723152600 | 28.36 | 0.23 | 0.82 | 28 | 28.45 | 28 | 10293 |
1723066200 | 28.13 | -0.26 | -0.92 | 28.39 | 28.85 | 28 | 11193 |
1722979740 | 28.39 | -0.05 | -0.18 | 28.44 | 28.59 | 28.27 | 11239 |
1722893400 | 28.44 | 0.19 | 0.67 | 27.99 | 28.63 | 27.65 | 17331 |
1722634200 | 28.25 | -0.98 | -3.35 | 29.01 | 29.14 | 28.09 | 10986 |
1722547800 | 29.23 | 0.55 | 1.92 | 28.98 | 29.36 | 28.66 | 16028 |
1722461400 | 28.68 | -0.09 | -0.31 | 28.98 | 28.98 | 28.55 | 11906 |
1722374940 | 28.77 | 0.25 | 0.88 | 28.15 | 29 | 28.13 | 10237 |
1722288600 | 28.52 | 0.38 | 1.35 | 28.22 | 28.58 | 27.93 | 8722 |
1722029400 | 28.14 | 0.19 | 0.68 | 27.95 | 28.16 | 27.53 | 13371 |
1721943000 | 27.95 | -0.31 | -1.10 | 28.41 | 28.61 | 27.6 | 13395 |
1721856600 | 28.26 | 0.1 | 0.36 | 28.47 | 29.15 | 28.15 | 11909 |
1721770140 | 28.16 | -0.58 | -2.02 | 28.7 | 28.7 | 28.16 | 13386 |
1721683800 | 28.74 | -0.14 | -0.48 | 28.78 | 28.85 | 28.42 | 18117 |
1721424600 | 28.88 | -0.12 | -0.41 | 29.03 | 29.2 | 28.88 | 10998 |
1721338200 | 29 | -0.07 | -0.24 | 29.11 | 29.13 | 28.78 | 11868 |
1721251800 | 29.07 | 0.29 | 1.01 | 28.77 | 29.15 | 28.54 | 14644 |
1721165340 | 28.78 | 0.29 | 1.02 | 28.42 | 28.78 | 28.36 | 9793 |
1721079000 | 28.49 | 0.04 | 0.14 | 28.59 | 28.62 | 28.1 | 16894 |
1720819800 | 28.45 | -0.15 | -0.52 | 28.65 | 28.7 | 28.37 | 11553 |
1720733400 | 28.6 | 0.97 | 3.51 | 27.73 | 28.6 | 27.73 | 16099 |
1720647000 | 27.63 | 0.79 | 2.94 | 26.89 | 27.78 | 26.76 | 14060 |
1720560540 | 26.84 | 0.24 | 0.90 | 26.6 | 26.84 | 26.33 | 18363 |
1720474200 | 26.6 | -0.83 | -3.03 | 27.37 | 27.64 | 26.58 | 29610 |
1720215000 | 27.43 | -0.22 | -0.80 | 27.71 | 27.71 | 27.15 | 13727 |
1720128540 | 27.65 | -0.05 | -0.18 | 27.76 | 28 | 27.58 | 7408 |
1720042200 | 27.7 | 0.2 | 0.73 | 27.5 | 27.74 | 27.32 | 9278 |
1719955800 | 27.5 | 0.2 | 0.73 | 27.36 | 27.55 | 27.21 | 9091 |
1719869400 | 27.3 | -0.2 | -0.73 | 27.46 | 27.64 | 27.26 | 13339 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관