Holen Sie sich die Stockscreener-App
5.24
1.16%
0.06
Handel nachbörslich:
5.23
-0.010
-0.19%
Banco Santander Brasil S A Adr-Aktien (BSBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $5.26 | $5.17 | $0.09 | 503,760.0 | +1.16% |
| 2025-09-03 | $5.27 | $5.17 | $0.095 | 770,242.0 | -0.77% |
| 2025-09-02 | $5.26 | $5.14 | $0.115 | 579,320.0 | -1.51% |
| 2025-08-29 | $5.30 | $5.23 | $0.07 | 457,186.0 | +0.57% |
| 2025-08-28 | $5.33 | $5.17 | $0.16 | 1,753,877.0 | +2.33% |
| 2025-08-27 | $5.18 | $5.04 | $0.145 | 1,530,542.0 | +0.59% |
| 2025-08-26 | $5.15 | $5.08 | $0.07 | 1,692,949.0 | +0.39% |
| 2025-08-25 | $5.12 | $5.03 | $0.10 | 1,974,182.0 | +1.59% |
| 2025-08-22 | $5.05 | $4.88 | $0.17 | 472,188.0 | +3.72% |
| 2025-08-21 | $4.88 | $4.82 | $0.06 | 477,539.0 | +0.00% |
| 2025-08-20 | $4.86 | $4.76 | $0.10 | 668,110.0 | +1.47% |
| 2025-08-19 | $4.91 | $4.75 | $0.16 | 2,099,075.0 | -5.36% |
| 2025-08-18 | $5.07 | $5.01 | $0.055 | 499,839.0 | +1.00% |
| 2025-08-15 | $5.03 | $4.96 | $0.065 | 412,867.0 | +0.00% |
| 2025-08-14 | $5.07 | $4.94 | $0.1292 | 703,473.0 | +0.00% |
| 2025-08-13 | $5.05 | $4.97 | $0.085 | 527,647.0 | -1.19% |
| 2025-08-12 | $5.09 | $5.03 | $0.0588 | 684,634.0 | +2.43% |
| 2025-08-11 | $4.97 | $4.92 | $0.05 | 344,524.0 | -0.60% |
| 2025-08-08 | $4.99 | $4.93 | $0.06 | 408,148.0 | +0.20% |
| 2025-08-07 | $4.97 | $4.86 | $0.11 | 572,453.0 | +1.64% |
| 2025-08-06 | $4.89 | $4.82 | $0.07 | 518,184.0 | +1.46% |
Banco Santander Brasil S A Adr-Aktien (BSBR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Banco Santander Brasil S A Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BSBR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Banco Santander Brasil S A Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Banco Santander Brasil S A Adr-Aktien (BSBR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $5.27 | $5.14 | $0.125 | 2,357,082.0 | -1.13% |
| 2025-08 | $5.33 | $4.68 | $0.65 | 17,137,131.0 | +12.29% |
| 2025-07 | $5.53 | $4.62 | $0.91 | 13,613,402.0 | -13.39% |
| 2025-06 | $5.53 | $5.08 | $0.445 | 8,732,872.0 | +4.81% |
| 2025-05 | $5.49 | $4.96 | $0.535 | 10,870,722.0 | -1.14% |
| 2025-04 | $5.26 | $4.25 | $1.00 | 12,733,995.0 | +11.68% |
| 2025-03 | $4.87 | $4.31 | $0.56 | 10,599,278.0 | +8.03% |
| 2025-02 | $4.85 | $4.35 | $0.50 | 16,527,263.0 | -3.33% |
| 2025-01 | $4.52 | $3.75 | $0.77 | 15,239,194.0 | +15.35% |
Banco Santander Brasil S A Adr-Aktien (BSBR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.36 | $3.75 | $0.61 | 9,893,330.0 | -6.49% |
| 2024-11 | $4.82 | $4.05 | $0.77 | 6,873,197.0 | -12.05% |
| 2024-10 | $5.39 | $4.73 | $0.66 | 8,848,431.0 | -10.08% |
| 2024-09 | $5.73 | $5.18 | $0.5479 | 3,854,750.0 | -6.07% |
| 2024-08 | $5.77 | $4.78 | $0.9889 | 6,001,986.0 | +10.45% |
| 2024-07 | $5.33 | $4.79 | $0.54 | 8,941,115.0 | +2.63% |
| 2024-06 | $5.38 | $4.90 | $0.48 | 7,955,317.0 | -6.97% |
| 2024-05 | $6.01 | $5.26 | $0.75 | 12,904,981.0 | -4.50% |
| 2024-04 | $5.83 | $5.06 | $0.775 | 11,585,277.0 | -2.80% |
| 2024-03 | $5.79 | $5.59 | $0.20 | 8,595,621.0 | +0.35% |
| 2024-02 | $6.01 | $5.57 | $0.445 | 10,016,930.0 | -0.35% |
| 2024-01 | $6.60 | $5.67 | $0.93 | 17,715,018.0 | -12.67% |
Banco Santander Brasil S A Adr-Aktien (BSBR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.66 | $6.10 | $0.56 | 16,526,524.0 | +4.63% |
| 2023-11 | $6.52 | $5.34 | $1.18 | 11,257,280.0 | +18.34% |
| 2023-10 | $5.58 | $4.92 | $0.65 | 11,751,263.0 | +3.12% |
| 2023-09 | $5.57 | $5.00 | $0.563 | 7,313,769.0 | -5.87% |
| 2023-08 | $5.99 | $5.23 | $0.76 | 11,361,570.0 | -10.21% |
| 2023-07 | $6.63 | $5.92 | $0.715 | 8,029,065.0 | -4.56% |
| 2023-06 | $6.59 | $5.70 | $0.895 | 14,140,881.0 | +10.99% |
| 2023-05 | $6.21 | $5.21 | $1.00 | 16,250,128.0 | +5.91% |
| 2023-04 | $5.68 | $5.14 | $0.54 | 13,980,543.0 | +1.88% |
| 2023-03 | $5.50 | $4.76 | $0.745 | 45,684,711.0 | -2.75% |
| 2023-02 | $5.93 | $5.18 | $0.755 | 35,099,434.0 | -3.87% |
| 2023-01 | $6.11 | $5.03 | $1.08 | 26,026,278.0 | +5.38% |
0.20%
1.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):