Holen Sie sich die Stockscreener-App
5.96
1.00%
-0.06
Handel nachbörslich:
5.98
0.02
+0.34%
Banco Santander Brasil Sa Adr-Aktien (BSBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $5.99 | $5.94 | $0.05 | 7,140,399.0 | -1.00% |
| 2026-09-03 | $6.03 | $5.93 | $0.10 | 7,192,945.0 | +2.21% |
| 2026-09-02 | $5.90 | $5.81 | $0.09 | 6,597,867.0 | +2.97% |
| 2026-09-01 | $5.80 | $5.70 | $0.10 | 6,401,229.0 | -0.52% |
| 2026-08-31 | $5.88 | $5.75 | $0.13 | 3,177,905.0 | -1.03% |
| 2026-08-28 | $5.83 | $5.77 | $0.055 | 2,009,083.0 | +1.40% |
| 2026-08-27 | $5.81 | $5.73 | $0.08 | 3,752,118.0 | -1.38% |
| 2026-08-26 | $5.86 | $5.79 | $0.0675 | 3,030,379.0 | +0.17% |
| 2026-08-25 | $5.80 | $5.71 | $0.10 | 2,932,602.0 | +0.35% |
| 2026-08-24 | $5.85 | $5.73 | $0.12 | 2,281,863.0 | +0.70% |
| 2026-08-21 | $5.78 | $5.68 | $0.10 | 3,221,022.0 | +3.05% |
| 2026-08-20 | $5.64 | $5.55 | $0.095 | 1,799,063.0 | +0.00% |
| 2026-08-19 | $5.69 | $5.54 | $0.15 | 5,170,723.0 | -0.54% |
| 2026-08-18 | $5.74 | $5.59 | $0.145 | 5,877,886.0 | -1.93% |
| 2026-08-17 | $5.83 | $5.71 | $0.13 | 3,453,951.0 | -1.04% |
| 2026-08-14 | $5.85 | $5.70 | $0.15 | 7,273,905.0 | +0.00% |
| 2026-08-13 | $5.86 | $5.75 | $0.11 | 7,257,605.0 | +0.35% |
| 2026-08-12 | $5.83 | $5.71 | $0.115 | 6,944,892.0 | +0.00% |
| 2026-08-11 | $5.84 | $5.73 | $0.115 | 8,786,090.0 | -0.17% |
Banco Santander Brasil Sa Adr-Aktien (BSBR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Banco Santander Brasil Sa 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 Sa Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Banco Santander Brasil Sa Adr-Aktien (BSBR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $6.03 | $5.70 | $0.33 | 34,472,839.0 | +3.65% |
| 2026-08 | $5.91 | $5.54 | $0.365 | 92,090,516.0 | +1.23% |
| 2026-07 | $5.80 | $4.95 | $0.855 | 51,453,027.0 | +8.19% |
| 2026-06 | $5.57 | $5.10 | $0.465 | 37,287,556.0 | -3.49% |
| 2026-05 | $6.03 | $5.26 | $0.77 | 19,017,871.0 | -7.17% |
| 2026-04 | $6.57 | $5.74 | $0.835 | 16,813,839.0 | -1.18% |
| 2026-03 | $6.49 | $5.49 | $1.00 | 26,502,403.0 | -8.91% |
| 2026-02 | $7.21 | $6.34 | $0.87 | 18,142,587.0 | -5.92% |
| 2026-01 | $7.32 | $6.11 | $1.21 | 19,213,776.0 | +13.26% |
Banco Santander Brasil Sa Adr-Aktien (BSBR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.59 | $5.70 | $0.90 | 12,739,063.0 | -4.19% |
| 2025-11 | $6.49 | $5.84 | $0.645 | 10,413,396.0 | +11.23% |
| 2025-10 | $5.86 | $4.94 | $0.9199 | 11,836,259.0 | +3.58% |
| 2025-09 | $5.65 | $5.14 | $0.505 | 12,782,335.0 | +5.47% |
| 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 Sa 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% |
1.98%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):