Stockscreener 앱 받기
4.44
1.11%
-0.05
시간 외 거래:
4.54
0.10
+2.25%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $4.50 | $4.43 | $0.0699 | 196,452.0 | -1.11% |
| 2024-11-15 | $4.51 | $4.46 | $0.045 | 146,161.0 | +0.45% |
| 2024-11-14 | $4.51 | $4.46 | $0.06 | 247,922.0 | -0.67% |
| 2024-11-13 | $4.55 | $4.50 | $0.055 | 300,749.0 | -1.10% |
| 2024-11-12 | $4.61 | $4.54 | $0.075 | 613,701.0 | -1.09% |
| 2024-11-11 | $4.66 | $4.58 | $0.08 | 491,828.0 | -1.92% |
| 2024-11-08 | $4.72 | $4.64 | $0.08 | 221,852.0 | -1.88% |
| 2024-11-07 | $4.82 | $4.72 | $0.10 | 246,650.0 | -0.21% |
| 2024-11-06 | $4.79 | $4.62 | $0.17 | 124,114.0 | +1.70% |
| 2024-11-05 | $4.72 | $4.63 | $0.09 | 271,798.0 | +1.29% |
| 2024-11-04 | $4.74 | $4.65 | $0.085 | 326,196.0 | +1.53% |
| 2024-11-01 | $4.70 | $4.56 | $0.14 | 357,508.0 | -3.17% |
| 2024-10-31 | $4.87 | $4.73 | $0.135 | 298,848.0 | -3.67% |
| 2024-10-30 | $4.92 | $4.83 | $0.09 | 2,948,558.0 | +1.45% |
| 2024-10-29 | $5.05 | $4.83 | $0.22 | 1,226,288.0 | -4.35% |
| 2024-10-28 | $5.09 | $5.05 | $0.04 | 125,456.0 | +1.20% |
| 2024-10-25 | $5.06 | $5.00 | $0.065 | 86,094.0 | -0.99% |
| 2024-10-24 | $5.08 | $4.99 | $0.09 | 312,567.0 | +0.80% |
| 2024-10-23 | $5.01 | $4.94 | $0.07 | 119,171.0 | +0.60% |
| 2024-10-22 | $5.02 | $4.95 | $0.0682 | 234,291.0 | +0.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.82 | $4.43 | $0.39 | 3,741,383.0 | -6.13% |
| 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% |
Banco Santander Brasil S A Adr 주식 (BSBR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.10%
2.92%
자본화:
|
볼륨(24시간):