Banco Santander S.A. (BCSA34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 2.4199553239 | 26.86 | 28.86 | 26.8 | 6402 | 28.38309882 | DR |
| 4 | 1.22 | 4.64054773678 | 26.29 | 28.86 | 25.41 | 2351 | 27.70180782 | DR |
| 12 | 3.01 | 12.2857142857 | 24.5 | 28.86 | 24.5 | 2656 | 26.52738278 | DR |
| 26 | 8.27 | 42.9833679834 | 19.24 | 28.86 | 18.99 | 3027 | 24.02348307 | DR |
| 52 | 8.44 | 44.2579968537 | 19.07 | 28.86 | 17.58 | 3227 | 21.50593751 | DR |
| 156 | 8.69 | 46.174282678 | 18.82 | 28.86 | 12.02 | 4249 | 17.77601057 | DR |
| 260 | 11.58 | 72.6930320151 | 15.93 | 28.86 | 10 | 8571 | 15.13779415 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 27.51 | -0.15 | -0.54 | 27.66 | 27.66 | 27.18 | 1619 |
| 1722029400 | 27.66 | -0.14 | -0.50 | 27.75 | 27.81 | 27.39 | 3448 |
| 1721943000 | 27.8 | -0.86 | -3.00 | 28.66 | 28.66 | 27.48 | 454 |
| 1721856600 | 28.66 | 0.95 | 3.43 | 27.77 | 28.86 | 27.77 | 23932 |
| 1721770140 | 27.71 | 0.2 | 0.73 | 27.5 | 27.81 | 27.18 | 1769 |
| 1721683800 | 27.51 | 0.72 | 2.69 | 26.86 | 27.51 | 26.8 | 2406 |
| 1721424600 | 26.79 | -0.03 | -0.11 | 26.84 | 26.97 | 26.46 | 1059 |
| 1721338200 | 26.82 | 0.18 | 0.68 | 26.71 | 27.21 | 26.71 | 892 |
| 1721251800 | 26.64 | 0.24 | 0.91 | 26.4 | 26.64 | 26.4 | 716 |
| 1721165340 | 26.4 | 0.25 | 0.96 | 25.98 | 26.43 | 25.68 | 1185 |
| 1721079000 | 26.15 | -0.31 | -1.17 | 26.52 | 26.63 | 25.98 | 1656 |
| 1720819800 | 26.46 | 0.27 | 1.03 | 26.19 | 26.54 | 26.19 | 555 |
| 1720733400 | 26.19 | 0.07 | 0.27 | 26.18 | 26.43 | 26.12 | 493 |
| 1720647000 | 26.12 | 0.7 | 2.75 | 25.65 | 26.19 | 25.65 | 970 |
| 1720560540 | 25.42 | -0.63 | -2.42 | 26 | 26 | 25.41 | 1946 |
| 1720474200 | 26.05 | -0.1 | -0.38 | 26.21 | 26.67 | 26.05 | 970 |
| 1720215000 | 26.15 | 0.33 | 1.28 | 26.05 | 26.4 | 26.05 | 539 |
| 1720128540 | 25.82 | -0.85 | -3.19 | 26.73 | 26.73 | 25.82 | 1044 |
| 1720042200 | 26.67 | 0.41 | 1.56 | 26.13 | 26.67 | 26.07 | 600 |
| 1719955800 | 26.26 | -0.54 | -2.01 | 26.66 | 26.66 | 25.89 | 1113 |
| 1719869400 | 26.8 | 1 | 3.88 | 26.29 | 26.8 | 26.28 | 1271 |
| 1719610200 | 25.8 | 0.38 | 1.49 | 25.26 | 25.95 | 25.26 | 518 |
| 1719523800 | 25.42 | -0.02 | -0.08 | 25.42 | 25.65 | 25.26 | 1364 |
| 1719437400 | 25.44 | 0.24 | 0.95 | 25.2 | 25.49 | 25.05 | 2374 |
| 1719351000 | 25.2 | -0.08 | -0.32 | 25.34 | 25.34 | 25.07 | 124 |
| 1719264600 | 25.28 | 0.35 | 1.40 | 24.93 | 25.47 | 24.93 | 901 |
| 1719005400 | 24.93 | -0.9 | -3.48 | 25.4 | 25.4 | 24.75 | 2757 |
| 1718918940 | 25.83 | 0.36 | 1.41 | 25.47 | 25.89 | 25.4 | 731 |
| 1718832540 | 25.47 | -0.12 | -0.47 | 25.65 | 25.65 | 25.41 | 475 |
| 1718746200 | 25.59 | -0.04 | -0.16 | 25.69 | 25.95 | 25.53 | 770 |
| 1718659800 | 25.63 | 0.71 | 2.85 | 24.93 | 25.74 | 24.93 | 292 |
| 1718400600 | 24.92 | -0.46 | -1.81 | 25.2 | 25.2 | 24.54 | 23583 |
| 1718314200 | 25.38 | -0.91 | -3.46 | 25.76 | 26.13 | 25.23 | 2217 |
| 1718227800 | 26.29 | 0.07 | 0.27 | 26.29 | 27 | 26.29 | 1621 |
| 1718141400 | 26.22 | -0.78 | -2.89 | 26.35 | 26.36 | 26.04 | 2501 |
| 1718055000 | 27 | 0.18 | 0.67 | 26.83 | 27.09 | 26.76 | 2947 |
| 1717795800 | 26.82 | -0.12 | -0.45 | 26.94 | 26.97 | 26.7 | 1496 |
| 1717709400 | 26.94 | 0.23 | 0.86 | 26.78 | 27.09 | 26.64 | 799 |
| 1717622940 | 26.71 | -0.41 | -1.51 | 27.11 | 27.11 | 26.49 | 1951 |
| 1717536600 | 27.12 | -0.59 | -2.13 | 27.36 | 27.36 | 26.87 | 2272 |
| 1717450200 | 27.71 | 0.32 | 1.17 | 27.39 | 27.71 | 27.03 | 9307 |
| 1717191000 | 27.39 | 1.38 | 5.31 | 26.35 | 27.39 | 26.35 | 1773 |
| 1717018140 | 26.01 | -0.12 | -0.46 | 26.19 | 26.31 | 26.01 | 998 |
| 1716931740 | 26.13 | 0.13 | 0.50 | 26.07 | 26.55 | 26.07 | 11664 |
| 1716845340 | 26 | -0.31 | -1.18 | 26.37 | 27.27 | 25.56 | 1070 |
| 1716586200 | 26.31 | 0.01 | 0.04 | 26.36 | 26.47 | 26.1 | 1172 |
| 1716499800 | 26.3 | -0.23 | -0.87 | 26.61 | 26.79 | 26.3 | 1167 |
| 1716413340 | 26.53 | -0.11 | -0.41 | 27.38 | 27.38 | 26.53 | 1118 |
| 1716327000 | 26.64 | -0.15 | -0.56 | 26.52 | 26.79 | 26.22 | 1680 |
| 1716240600 | 26.79 | 0.09 | 0.34 | 27 | 27.06 | 26.52 | 2114 |
| 1715981400 | 26.7 | 0.19 | 0.72 | 26.57 | 26.94 | 26.57 | 832 |
| 1715895000 | 26.51 | -0.19 | -0.71 | 26.41 | 26.73 | 26.41 | 546 |
| 1715808600 | 26.7 | 0.33 | 1.25 | 26.43 | 26.76 | 26.4 | 1110 |
| 1715722200 | 26.37 | 0.37 | 1.42 | 26 | 26.37 | 25.86 | 7191 |
| 1715635800 | 26 | 0.14 | 0.54 | 25.92 | 26.28 | 25.86 | 2083 |
| 1715376600 | 25.86 | -0.36 | -1.37 | 26.22 | 26.25 | 25.8 | 1808 |
| 1715290140 | 26.22 | 0.34 | 1.31 | 25.94 | 26.31 | 25.94 | 8096 |
| 1715203800 | 25.88 | 0.42 | 1.65 | 25.53 | 25.89 | 25.53 | 1063 |
| 1715117400 | 25.46 | 0.66 | 2.66 | 25.19 | 25.64 | 25.19 | 4431 |
| 1715031000 | 24.8 | 0.38 | 1.56 | 24.5 | 24.8 | 24.5 | 782 |
| 1714771800 | 24.42 | -0.58 | -2.32 | 24.99 | 24.99 | 24.4 | 8395 |
| 1714685400 | 25 | -0.11 | -0.44 | 25.11 | 25.11 | 24.68 | 4410 |
| 1714512600 | 25.11 | -0.99 | -3.79 | 26.11 | 26.16 | 24.96 | 8529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
