Stockscreener 앱 받기
6.45
0.00%
0.00
시간 외 거래:
6.45
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 |
|---|---|---|---|---|---|
| 2026-04-14 | $6.57 | $6.42 | $0.15 | 823,449.0 | +0.00% |
| 2026-04-13 | $6.48 | $6.33 | $0.155 | 870,587.0 | +0.62% |
| 2026-04-10 | $6.47 | $6.39 | $0.08 | 588,377.0 | +1.42% |
| 2026-04-09 | $6.35 | $6.20 | $0.15 | 449,389.0 | +1.77% |
| 2026-04-08 | $6.44 | $6.16 | $0.28 | 1,097,438.0 | +3.50% |
| 2026-04-07 | $6.01 | $5.91 | $0.105 | 686,885.0 | -0.66% |
| 2026-04-06 | $6.14 | $6.04 | $0.10 | 598,074.0 | -0.17% |
| 2026-04-02 | $6.11 | $5.89 | $0.215 | 820,032.0 | -0.17% |
| 2026-04-01 | $6.14 | $6.01 | $0.13 | 952,566.0 | +2.19% |
| 2026-03-31 | $5.96 | $5.75 | $0.205 | 1,475,929.0 | +5.14% |
| 2026-03-30 | $5.71 | $5.61 | $0.11 | 868,973.0 | +0.53% |
| 2026-03-27 | $5.75 | $5.61 | $0.145 | 1,017,744.0 | -0.71% |
| 2026-03-26 | $5.80 | $5.65 | $0.155 | 1,467,632.0 | -2.42% |
| 2026-03-25 | $5.91 | $5.78 | $0.125 | 839,455.0 | +1.76% |
| 2026-03-24 | $5.75 | $5.61 | $0.14 | 955,911.0 | -1.56% |
| 2026-03-23 | $5.84 | $5.65 | $0.19 | 1,063,390.0 | +4.33% |
| 2026-03-20 | $5.63 | $5.49 | $0.145 | 1,954,622.0 | -3.82% |
| 2026-03-19 | $5.82 | $5.52 | $0.30 | 1,332,240.0 | +0.52% |
| 2026-03-18 | $5.87 | $5.71 | $0.16 | 1,066,919.0 | -1.55% |
| 2026-03-17 | $5.94 | $5.79 | $0.15 | 825,323.0 | -0.68% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $6.57 | $5.89 | $0.68 | 7,710,246.0 | +8.77% |
| 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 S A 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 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% |
2.81%
0.74%
자본화:
|
볼륨(24시간):