Stockscreener 앱 받기
5.52
0.72%
-0.04
시간 외 거래:
5.52
Banco Santander Brasil S A Adr 주식 (BSBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $5.57 | $5.52 | $0.05 | 625,775.0 | -0.72% |
| 2025-09-17 | $5.65 | $5.48 | $0.17 | 1,131,280.0 | +2.39% |
| 2025-09-16 | $5.50 | $5.41 | $0.095 | 568,472.0 | -0.18% |
| 2025-09-15 | $5.49 | $5.41 | $0.08 | 376,857.0 | +1.30% |
| 2025-09-12 | $5.44 | $5.36 | $0.0795 | 477,995.0 | -1.47% |
| 2025-09-11 | $5.50 | $5.36 | $0.14 | 487,436.0 | +1.68% |
| 2025-09-10 | $5.44 | $5.35 | $0.09 | 599,901.0 | +0.37% |
| 2025-09-09 | $5.40 | $5.33 | $0.07 | 464,807.0 | -0.56% |
| 2025-09-08 | $5.44 | $5.30 | $0.14 | 997,937.0 | -1.29% |
| 2025-09-05 | $5.49 | $5.36 | $0.13 | 811,366.0 | +3.82% |
| 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% |
Banco Santander Brasil S A Adr 주식 (BSBR) 연도별 가격 이력
이 심층 분석에서는 Banco Santander Brasil S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BSBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Banco Santander Brasil S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Banco Santander Brasil S A Adr 주식 (BSBR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $5.65 | $5.14 | $0.505 | 9,020,923.0 | +4.15% |
| 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 주식 (BSBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (BSBR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.62%
1.54%
자본화:
|
볼륨(24시간):