Banco Santander Brasil ADR (BSBR)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,00%
|
5,42
|
5,39
|
5,46
|
5,45
|
17/05/2024 |
214.599 |
0,00%
|
5,42
|
5,39
|
5,46
|
5,45
|
16/05/2024 |
68.145 |
0,00%
|
5,50
|
5,435
|
5,51
|
5,45
|
15/05/2024 |
154.743 |
-2,15%
|
5,50
|
5,41
|
5,52
|
5,46
|
14/05/2024 |
145.196 |
0,54%
|
5,58
|
5,54
|
5,58
|
5,58
|
13/05/2024 |
260.443 |
0,00%
|
5,58
|
5,49
|
5,60
|
5,55
|
10/05/2024 |
143.852 |
0,00%
|
5,58
|
5,53
|
5,63
|
5,55
|
09/05/2024 |
285.466 |
-2,97%
|
5,54
|
5,51
|
5,57
|
5,55
|
08/05/2024 |
1.390.749 |
-1,72%
|
5,73
|
5,685
|
5,76
|
5,72
|
07/05/2024 |
110.411 |
-1,02%
|
5,94
|
5,81
|
5,94
|
5,82
|
06/05/2024 |
187.051 |
0,86%
|
5,915
|
5,855
|
6,005
|
5,88
|
03/05/2024 |
113.980 |
1,57%
|
5,92
|
5,815
|
5,93
|
5,83
|
02/05/2024 |
192.368 |
1,59%
|
5,58
|
5,645
|
5,768
|
5,74
|
01/05/2024 |
232.058 |
1,62%
|
5,58
|
5,445
|
5,68
|
5,65
|
30/04/2024 |
419.182 |
2,39%
|
5,59
|
5,55
|
5,68
|
5,56
|
29/04/2024 |
278.080 |
1,31%
|
5,375
|
5,365
|
5,49
|
5,43
|
26/04/2024 |
217.428 |
4,48%
|
5,21
|
5,21
|
5,36
|
5,36
|
25/04/2024 |
187.440 |
-2,66%
|
5,21
|
5,13
|
5,225
|
5,13
|
24/04/2024 |
154.739 |
-0,38%
|
5,17
|
5,24
|
5,295
|
5,27
|
23/04/2024 |
270.959 |
2,12%
|
5,17
|
5,16
|
5,3199
|
5,29
|
22/04/2024 |
259.149 |
0,18%
|
5,12
|
5,0918
|
5,185
|
5,18
|
19/04/2024 |
191.909 |
2,54%
|
5,14
|
5,14
|
5,255
|
5,25
|
18/04/2024 |
179.474 |
-0,20%
|
5,165
|
5,06
|
5,185
|
5,12
|
17/04/2024 |
151.515 |
0,00%
|
5,25
|
5,085
|
5,165
|
5,13
|
16/04/2024 |
185.633 |
-2,29%
|
5,25
|
5,125
|
5,165
|
5,13
|
15/04/2024 |
238.848 |
-1,50%
|
5,25
|
5,215
|
5,30
|
5,25
|
12/04/2024 |
166.355 |
-1,11%
|
5,56
|
5,28
|
5,35
|
5,33
|
11/04/2024 |
119.313 |
-0,37%
|
5,56
|
5,365
|
5,41
|
5,39
|
10/04/2024 |
224.555 |
-5,09%
|
5,56
|
5,405
|
5,585
|
5,41
|
09/04/2024 |
157.306 |
1,06%
|
5,70
|
5,665
|
5,73
|
5,70
|
08/04/2024 |
226.421 |
0,89%
|
5,57
|
5,575
|
5,685
|
5,64
|
05/04/2024 |
142.848 |
-1,59%
|
5,68
|
5,5663
|
5,685
|
5,59
|
04/04/2024 |
299.702 |
1,07%
|
5,68
|
5,67
|
5,835
|
5,68
|
03/04/2024 |
230.225 |
1,08%
|
5,58
|
5,50
|
5,62
|
5,62
|
02/04/2024 |
120.901 |
0,00%
|
5,58
|
5,53
|
5,595
|
5,56
|
01/04/2024 |
211.357 |
-2,80%
|
5,72
|
5,55
|
5,72
|
5,56
|
28/03/2024 |
282.297 |
0,70%
|
5,66
|
5,66
|
5,76
|
5,72
|
27/03/2024 |
418.520 |
1,61%
|
5,61
|
5,61
|
5,68
|
5,68
|
26/03/2024 |
175.922 |
-0,36%
|
5,605
|
5,61
|
5,665
|
5,59
|
25/03/2024 |
75.855 |
0,45%
|
5,615
|
5,60
|
5,63
|
5,615
|
22/03/2024 |
279.859 |
-1,06%
|
5,62
|
5,59
|
5,64
|
5,60
|
21/03/2024 |
90.834 |
-1,22%
|
5,605
|
5,64
|
5,735
|
5,66
|
20/03/2024 |
109.920 |
2,32%
|
5,605
|
5,608
|
5,735
|
5,73
|
19/03/2024 |
181.745 |
-1,41%
|
5,63
|
5,61
|
5,645
|
5,61
|
18/03/2024 |
106.980 |
-0,44%
|
5,75
|
5,655
|
5,76
|
5,695
|
15/03/2024 |
199.656 |
0,00%
|
5,73
|
5,6508
|
5,755
|
5,72
|
14/03/2024 |
125.442 |
-0,52%
|
5,73
|
5,695
|
5,745
|
5,72
|
13/03/2024 |
173.966 |
0,26%
|
5,73
|
5,715
|
5,77
|
5,745
|
12/03/2024 |
147.476 |
0,26%
|
5,76
|
5,685
|
5,76
|
5,735
|
11/03/2024 |
69.797 |
0,26%
|
5,71
|
5,70
|
5,74
|
5,725
|
08/03/2024 |
113.921 |
-0,18%
|
5,74
|
5,695
|
5,76
|
5,70
|
07/03/2024 |
58.006 |
0,26%
|
5,70
|
5,685
|
5,72
|
5,715
|
06/03/2024 |
139.188 |
0,18%
|
5,75
|
5,70
|
5,785
|
5,70
|
05/03/2024 |
279.583 |
-0,87%
|
5,69
|
5,66
|
5,72
|
5,69
|
04/03/2024 |
92.004 |
-0,52%
|
5,73
|
5,71
|
5,79
|
5,74
|
01/03/2024 |
70.835 |
1,23%
|
5,72
|
5,69
|
5,77
|
5,77
|
29/02/2024 |
254.433 |
-1,89%
|
5,81
|
5,66
|
5,725
|
5,70
|
28/02/2024 |
71.926 |
-0,34%
|
5,81
|
5,78
|
5,85
|
5,81
|
27/02/2024 |
52.830 |
2,64%
|
5,76
|
5,75
|
5,845
|
5,83
|
26/02/2024 |
128.134 |
0,35%
|
5,67
|
5,67
|
5,71
|
5,68
|
23/02/2024 |
136.249 |
-2,08%
|
5,75
|
5,66
|
5,75
|
5,66
|
22/02/2024 |
84.634 |
-1,37%
|
5,91
|
5,785
|
5,85
|
5,78
|
21/02/2024 |
139.724 |
-1,51%
|
5,91
|
5,84
|
5,905
|
5,86
|
20/02/2024 |
119.784 |
2,06%
|
5,93
|
5,925
|
6,015
|
5,95
|
19/02/2024 |
100.275 |
0,00%
|
5,78
|
5,735
|
5,87
|
5,83
|
16/02/2024 |
100.275 |
2,64%
|
5,78
|
5,735
|
5,87
|
5,83
|
15/02/2024 |
75.892 |
0,35%
|
5,68
|
5,665
|
5,715
|
5,70
|
14/02/2024 |
117.641 |
1,43%
|
5,64
|
5,62
|
5,70
|
5,68
|
13/02/2024 |
119.054 |
-3,28%
|
5,735
|
5,57
|
5,735
|
5,60
|
12/02/2024 |
93.601 |
0,87%
|
5,79
|
5,745
|
5,83
|
5,79
|
09/02/2024 |
85.732 |
1,77%
|
5,69
|
5,65
|
5,73
|
5,74
|
08/02/2024 |
128.077 |
-3,26%
|
5,69
|
5,62
|
5,70
|
5,64
|
07/02/2024 |
143.267 |
-3,00%
|
5,88
|
5,78
|
5,921
|
5,83
|
06/02/2024 |
319.700 |
3,27%
|
5,86
|
5,86
|
6,01
|
6,01
|
05/02/2024 |
186.681 |
0,52%
|
5,79
|
5,73
|
5,83
|
5,82
|
02/02/2024 |
243.583 |
-1,53%
|
5,77
|
5,76
|
5,83
|
5,79
|
01/02/2024 |
1.310.550 |
2,80%
|
5,80
|
5,715
|
5,90
|
5,88
|
31/01/2024 |
1.571.712 |
-4,03%
|
5,80
|
5,67
|
5,82
|
5,72
|
30/01/2024 |
881.750 |
2,23%
|
6,05
|
5,79
|
5,99
|
5,96
|
29/01/2024 |
145.261 |
-2,67%
|
6,05
|
5,81
|
5,92
|
5,83
|
26/01/2024 |
187.737 |
1,01%
|
6,05
|
5,91
|
6,00
|
5,99
|
25/01/2024 |
203.774 |
-0,25%
|
6,05
|
5,91
|
5,99
|
5,925
|
24/01/2024 |
107.758 |
-0,50%
|
6,05
|
5,925
|
6,055
|
5,96
|
23/01/2024 |
165.272 |
-0,33%
|
5,97
|
5,90
|
6,005
|
5,99
|
22/01/2024 |
721.063 |
-0,53%
|
6,00
|
5,8919
|
6,02
|
5,995
|
19/01/2024 |
607.102 |
0,25%
|
6,00
|
6,01
|
6,12
|
6,105
|
18/01/2024 |
524.431 |
0,41%
|
6,00
|
5,995
|
6,085
|
6,085
|
17/01/2024 |
436.759 |
1,00%
|
6,01
|
6,005
|
6,075
|
6,06
|
16/01/2024 |
145.349 |
-3,38%
|
6,09
|
5,99
|
6,09
|
6,00
|
15/01/2024 |
99.055 |
-0,48%
|
6,30
|
6,19
|
6,32
|
6,21
|
12/01/2024 |
99.055 |
-0,48%
|
6,30
|
6,19
|
6,32
|
6,21
|
11/01/2024 |
93.022 |
0,32%
|
6,28
|
6,165
|
6,28
|
6,24
|
10/01/2024 |
218.328 |
-1,43%
|
6,24
|
6,165
|
6,25
|
6,22
|
09/01/2024 |
131.775 |
-3,52%
|
6,44
|
6,295
|
6,44
|
6,31
|
08/01/2024 |
83.159 |
-0,61%
|
6,50
|
6,48
|
6,5656
|
6,54
|
05/01/2024 |
106.558 |
2,49%
|
6,485
|
6,485
|
6,595
|
6,58
|
04/01/2024 |
185.335 |
-0,47%
|
6,365
|
6,36
|
6,48
|
6,42
|
03/01/2024 |
77.841 |
0,16%
|
6,47
|
6,455
|
6,53
|
6,45
|
02/01/2024 |
128.976 |
-1,68%
|
6,53
|
6,425
|
6,54
|
6,44
|
29/12/2023 |
186.053 |
-0,61%
|
6,53
|
6,525
|
6,59
|
6,55
|