S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Banco Santander S.A. (BCSA34)
Banco Santander S.A. (BCSA34) Historical

BCSA34 Banco Santander S.A.

25.50

-0.09 (-0.35%)

Last Updated: 10:50:27

Delayed by 15 minutes

BCSA34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	25.59	-0.04	-0.16%	25.69	25.95	25.53	770
Jun 17 2024	25.63	0.71	2.85%	24.93	25.74	24.93	292
Jun 14 2024	24.92	-0.46	-1.81%	25.20	25.20	24.54	23,583
Jun 13 2024	25.38	-0.91	-3.46%	25.76	26.13	25.23	2,217
Jun 12 2024	26.29	0.07	0.27%	26.29	27.00	26.29	1,621
Jun 11 2024	26.22	-0.78	-2.89%	26.35	26.36	26.04	2,501
Jun 10 2024	27.00	0.18	0.67%	27.09	27.09	26.76	2,947
Jun 07 2024	26.82	-0.12	-0.45%	26.94	26.97	26.70	1,496
Jun 06 2024	26.94	0.23	0.86%	26.78	27.09	26.64	799
Jun 05 2024	26.71	-0.41	-1.51%	27.11	27.11	26.49	1,951
Jun 04 2024	27.12	-0.59	-2.13%	27.36	27.36	26.87	2,272
Jun 03 2024	27.71	0.32	1.17%	27.39	27.71	27.03	9,307
May 31 2024	27.39	1.38	5.31%	26.35	27.39	26.35	1,773
May 29 2024	26.01	-0.12	-0.46%	26.19	26.31	26.01	998
May 28 2024	26.13	0.13	0.50%	26.07	26.55	26.07	11,664
May 27 2024	26.00	-0.31	-1.18%	26.37	27.27	25.56	1,070
May 24 2024	26.31	0.01	0.04%	26.36	26.47	26.10	1,172
May 23 2024	26.30	-0.23	-0.87%	26.61	26.79	26.30	1,167
May 22 2024	26.53	-0.11	-0.41%	27.38	27.38	26.53	1,118
May 21 2024	26.64	-0.15	-0.56%	26.52	26.79	26.22	1,680
May 20 2024	26.79	0.09	0.34%	27.00	27.06	26.52	2,114
May 17 2024	26.70	0.19	0.72%	26.57	26.94	26.57	832
May 16 2024	26.51	-0.19	-0.71%	26.41	26.73	26.41	546
May 15 2024	26.70	0.33	1.25%	26.43	26.76	26.40	1,110
May 14 2024	26.37	0.37	1.42%	26.00	26.37	25.86	7,191
May 13 2024	26.00	0.14	0.54%	25.92	26.28	25.86	2,083
May 10 2024	25.86	-0.36	-1.37%	26.22	26.25	25.80	1,808
May 09 2024	26.22	0.34	1.31%	25.94	26.31	25.94	8,096
May 08 2024	25.88	0.42	1.65%	25.53	25.89	25.53	1,063
May 07 2024	25.46	0.66	2.66%	25.19	25.64	25.19	4,431
May 06 2024	24.80	0.38	1.56%	24.50	24.80	24.50	782
May 03 2024	24.42	-0.58	-2.32%	24.99	24.99	24.40	8,395
May 02 2024	25.00	-0.11	-0.44%	25.11	25.11	24.68	4,410
Apr 30 2024	25.11	-0.99	-3.79%	26.11	26.16	24.96	8,529
Apr 29 2024	26.10	-0.10	-0.38%	26.23	26.23	25.85	1,222
Apr 26 2024	26.20	-0.26	-0.98%	26.52	26.91	26.20	3,685
Apr 25 2024	26.46	0.57	2.20%	25.92	26.46	25.89	1,132
Apr 24 2024	25.89	0.39	1.53%	25.62	26.07	25.62	3,909
Apr 23 2024	25.50	0.27	1.07%	25.32	26.00	25.24	7,884
Apr 22 2024	25.23	0.45	1.82%	24.78	25.49	24.78	1,670
Apr 19 2024	24.78	-0.28	-1.12%	25.12	25.16	24.64	4,037
Apr 18 2024	25.06	0.56	2.29%	24.68	25.22	24.68	2,609
Apr 17 2024	24.50	0.36	1.49%	24.20	24.66	24.20	1,327
Apr 16 2024	24.14	0.18	0.75%	24.08	24.42	23.92	4,198
Apr 15 2024	23.96	0.00	0.00%	24.02	24.67	23.96	2,078
Apr 12 2024	23.96	-0.64	-2.60%	24.47	24.47	23.80	574
Apr 11 2024	24.60	0.00	0.00%	24.59	24.60	23.70	1,383
Apr 10 2024	24.60	-0.14	-0.57%	24.74	24.74	24.30	575
Apr 09 2024	24.74	-0.26	-1.04%	25.05	25.14	24.48	2,570
Apr 08 2024	25.00	0.16	0.64%	24.90	25.34	24.90	1,730
Apr 05 2024	24.84	0.24	0.98%	24.87	25.10	24.60	1,200
Apr 04 2024	24.60	0.28	1.15%	25.10	25.35	24.60	2,791
Apr 03 2024	24.32	0.00	0.00%	24.35	24.89	24.32	2,965
Apr 02 2024	24.32	0.00	0.00%	24.32	24.32	24.19	4,040
Apr 01 2024	24.32	-0.03	-0.12%	24.35	24.52	24.28	887
Mar 28 2024	24.35	0.29	1.21%	24.12	24.52	24.10	1,367
Mar 27 2024	24.06	0.08	0.33%	23.77	24.20	23.77	4,933
Mar 26 2024	23.98	0.70	3.01%	23.40	23.98	23.40	904
Mar 25 2024	23.28	0.00	0.00%	23.39	23.89	23.28	1,836
Mar 22 2024	23.28	0.44	1.93%	23.10	23.52	23.10	2,948
Mar 21 2024	22.84	0.24	1.06%	22.62	23.02	22.62	1,801

Banco Santander

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions