Holen Sie sich die Stockscreener-App
5.45
0.00%
+0.00
Handel nachbörslich:
5.45
Banco Santander (Brasil) S.A. ADR-Aktien (BSBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $5.46 | $5.39 | $0.07 | 451,907.0 | +0.00% |
| 2024-05-16 | $5.51 | $5.43 | $0.08 | 164,296.0 | +0.00% |
| 2024-05-15 | $5.52 | $5.41 | $0.11 | 344,311.0 | -2.33% |
| 2024-05-14 | $5.59 | $5.54 | $0.05 | 315,098.0 | +0.54% |
| 2024-05-13 | $5.61 | $5.49 | $0.12 | 686,496.0 | +0.00% |
| 2024-05-10 | $5.63 | $5.53 | $0.10 | 363,640.0 | +0.00% |
| 2024-05-09 | $5.59 | $5.51 | $0.08 | 503,012.0 | -2.97% |
| 2024-05-08 | $5.76 | $5.68 | $0.075 | 2,260,088.0 | -1.72% |
| 2024-05-07 | $5.94 | $5.81 | $0.13 | 281,633.0 | -1.02% |
| 2024-05-06 | $6.01 | $5.86 | $0.155 | 540,515.0 | +0.86% |
| 2024-05-03 | $5.93 | $5.82 | $0.115 | 309,074.0 | +1.57% |
| 2024-05-02 | $5.77 | $5.64 | $0.123 | 440,850.0 | +1.59% |
| 2024-05-01 | $5.68 | $5.45 | $0.235 | 653,061.0 | +1.62% |
| 2024-04-30 | $5.68 | $5.55 | $0.13 | 1,012,090.0 | +2.39% |
| 2024-04-29 | $5.49 | $5.37 | $0.125 | 670,224.0 | +1.31% |
| 2024-04-26 | $5.36 | $5.21 | $0.15 | 523,137.0 | +4.48% |
| 2024-04-25 | $5.23 | $5.13 | $0.10 | 461,287.0 | -2.66% |
| 2024-04-24 | $5.30 | $5.24 | $0.06 | 307,293.0 | -0.38% |
| 2024-04-23 | $5.32 | $5.16 | $0.16 | 559,379.0 | +2.12% |
| 2024-04-22 | $5.19 | $5.09 | $0.0982 | 649,320.0 | -1.33% |
| 2024-04-19 | $5.26 | $5.11 | $0.15 | 423,619.0 | +2.54% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $6.01 | $5.39 | $0.62 | 7,765,888.0 | -1.98% |
| 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% |
Banco Santander (Brasil) S.A. ADR-Aktien (BSBR) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $5.54 | $4.79 | $0.745 | 25,291,008.0 | +1.13% |
| 2022-11 | $6.06 | $5.00 | $1.05 | 40,952,852.0 | -6.49% |
| 2022-10 | $6.29 | $5.22 | $1.07 | 38,731,777.0 | +1.06% |
| 2022-09 | $6.21 | $5.45 | $0.755 | 28,093,336.0 | -1.40% |
| 2022-08 | $6.05 | $5.27 | $0.78 | 29,604,190.0 | +4.38% |
| 2022-07 | $5.57 | $4.87 | $0.70 | 30,501,095.0 | -0.18% |
| 2022-06 | $7.13 | $5.42 | $1.71 | 27,503,534.0 | -22.78% |
| 2022-05 | $7.21 | $6.12 | $1.08 | 27,161,551.0 | +11.62% |
| 2022-04 | $7.97 | $6.18 | $1.79 | 33,862,289.0 | -17.27% |
| 2022-03 | $7.85 | $5.71 | $2.14 | 53,068,111.0 | +31.18% |
| 2022-02 | $6.40 | $5.74 | $0.665 | 24,726,537.0 | -6.38% |
| 2022-01 | $6.50 | $5.33 | $1.16 | 22,822,328.0 | +16.76% |
2.92%
0.45%
Kapitalisierung:
|
Volumen (24h):