S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

BCSA34 Banco Santander S.A.

25.44

0.24 (0.95%)

Jun 26 2024 - Closed

Delayed by 15 minutes

BCSA34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	25.44	0.24	0.95%	25.20	25.49	25.05	2,374
Jun 25 2024	25.20	-0.08	-0.32%	25.34	25.34	25.07	124
Jun 24 2024	25.28	0.35	1.40%	24.93	25.47	24.93	901
Jun 21 2024	24.93	-0.90	-3.48%	25.40	25.40	24.75	2,757
Jun 20 2024	25.83	0.36	1.41%	25.47	25.89	25.40	731
Jun 19 2024	25.47	-0.12	-0.47%	25.65	25.65	25.41	475
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

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