Stockscreener 앱 받기
5.675
0.98%
0.055
Banco Santander Brasil Sa Adr 주식 (BSBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $5.73 | $5.60 | $0.13 | 2,905,168.0 | +0.98% |
| 2026-10-20 | $5.67 | $5.54 | $0.13 | 2,132,862.0 | +1.81% |
| 2026-10-19 | $5.57 | $5.47 | $0.10 | 1,888,019.0 | -1.08% |
| 2026-10-16 | $5.68 | $5.53 | $0.15 | 1,528,304.0 | -0.18% |
| 2026-10-15 | $5.66 | $5.55 | $0.105 | 1,764,514.0 | +0.00% |
| 2026-10-14 | $5.68 | $5.59 | $0.09 | 1,949,001.0 | -2.78% |
| 2026-10-13 | $5.79 | $5.69 | $0.095 | 3,949,481.0 | -0.35% |
| 2026-10-12 | $5.82 | $5.76 | $0.06 | 1,711,799.0 | -0.69% |
| 2026-10-09 | $5.95 | $5.79 | $0.155 | 5,881,188.0 | -0.17% |
| 2026-10-08 | $5.92 | $5.79 | $0.13 | 6,402,634.0 | -1.02% |
| 2026-10-07 | $5.96 | $5.84 | $0.115 | 4,628,162.0 | -1.67% |
| 2026-10-06 | $6.02 | $5.79 | $0.23 | 8,181,108.0 | +3.46% |
| 2026-10-05 | $5.81 | $5.61 | $0.20 | 15,752,339.0 | +7.04% |
| 2026-10-02 | $5.40 | $5.26 | $0.135 | 2,477,182.0 | +1.31% |
| 2026-10-01 | $5.52 | $5.30 | $0.22 | 1,996,259.0 | -4.31% |
| 2026-09-30 | $5.73 | $5.55 | $0.175 | 1,751,615.0 | -1.94% |
| 2026-09-29 | $5.72 | $5.64 | $0.08 | 3,065,574.0 | -0.53% |
| 2026-09-28 | $5.77 | $5.67 | $0.10 | 4,932,289.0 | -0.87% |
| 2026-09-25 | $5.76 | $5.70 | $0.0648 | 1,348,726.0 | +0.88% |
| 2026-09-24 | $5.75 | $5.65 | $0.10 | 3,120,590.0 | +0.18% |
| 2026-09-23 | $5.84 | $5.69 | $0.15 | 1,864,607.0 | -2.40% |
| 2026-09-22 | $5.91 | $5.80 | $0.105 | 1,714,735.0 | -0.68% |
Banco Santander Brasil Sa Adr 주식 (BSBR) 연도별 가격 이력
이 심층 분석에서는 Banco Santander Brasil Sa 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 Sa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Banco Santander Brasil Sa Adr 주식 (BSBR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $6.02 | $5.26 | $0.755 | 63,148,020.0 | +1.89% |
| 2026-09 | $6.05 | $5.55 | $0.495 | 79,942,862.0 | -3.13% |
| 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 주식 (BSBR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
0.44%
0.49%
자본화:
|
볼륨(24시간):