Banco Santander Brasil ADR (BSBR)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
130.252 |
0,96%
|
5,245
|
5,235
|
5,33
|
5,3204
|
16/07/2024 |
70.852 |
1,54%
|
5,21
|
5,21
|
5,28
|
5,27
|
15/07/2024 |
52.183 |
-0,58%
|
5,21
|
5,135
|
5,22
|
5,19
|
12/07/2024 |
68.503 |
0,00%
|
5,24
|
5,20
|
5,24
|
5,22
|
11/07/2024 |
83.625 |
1,95%
|
5,19
|
5,165
|
5,23
|
5,22
|
10/07/2024 |
109.811 |
3,43%
|
5,00
|
5,00
|
5,13
|
5,12
|
09/07/2024 |
95.227 |
1,43%
|
4,86
|
4,84
|
4,96
|
4,95
|
08/07/2024 |
75.720 |
-1,81%
|
4,95
|
4,86
|
4,95
|
4,88
|
05/07/2024 |
99.905 |
-0,20%
|
5,01
|
4,935
|
5,025
|
4,97
|
04/07/2024 |
44.646 |
0,00%
|
4,90
|
4,90
|
4,99
|
4,98
|
03/07/2024 |
44.646 |
2,89%
|
4,90
|
4,90
|
4,99
|
4,98
|
02/07/2024 |
60.723 |
0,00%
|
4,82
|
4,80
|
4,865
|
4,84
|
01/07/2024 |
61.880 |
-2,02%
|
4,95
|
4,84
|
4,96
|
4,84
|
28/06/2024 |
101.478 |
-2,18%
|
4,97
|
4,92
|
4,98
|
4,94
|
27/06/2024 |
71.100 |
1,61%
|
4,96
|
4,95
|
5,055
|
5,05
|
26/06/2024 |
101.869 |
-2,17%
|
4,98
|
4,93
|
5,005
|
4,97
|
25/06/2024 |
138.906 |
-1,55%
|
5,10
|
5,065
|
5,12
|
5,08
|
24/06/2024 |
92.919 |
2,58%
|
5,13
|
5,13
|
5,20
|
5,16
|
21/06/2024 |
120.460 |
0,00%
|
5,01
|
5,00
|
5,06
|
5,03
|
20/06/2024 |
117.067 |
-0,40%
|
5,11
|
4,90
|
5,12
|
5,03
|
19/06/2024 |
127.355 |
0,00%
|
5,01
|
5,01
|
5,15
|
5,05
|
18/06/2024 |
127.355 |
1,20%
|
5,01
|
5,01
|
5,15
|
5,05
|
17/06/2024 |
82.856 |
0,80%
|
4,985
|
4,985
|
5,04
|
5,03
|
14/06/2024 |
132.447 |
-0,40%
|
4,98
|
4,96
|
5,028
|
4,99
|
13/06/2024 |
220.278 |
0,81%
|
4,98
|
4,94
|
5,015
|
5,01
|
12/06/2024 |
258.369 |
-1,78%
|
5,06
|
4,92
|
5,06
|
4,97
|
11/06/2024 |
221.461 |
-0,39%
|
5,11
|
5,035
|
5,12
|
5,06
|
10/06/2024 |
181.108 |
-0,98%
|
5,08
|
5,055
|
5,11
|
5,08
|
07/06/2024 |
120.195 |
-3,03%
|
5,22
|
5,12
|
5,225
|
5,13
|
06/06/2024 |
235.905 |
3,52%
|
5,16
|
5,15
|
5,28
|
5,29
|
05/06/2024 |
275.742 |
-1,26%
|
5,16
|
5,09
|
5,17
|
5,105
|
04/06/2024 |
165.576 |
-3,19%
|
5,27
|
5,16
|
5,288
|
5,16
|
03/06/2024 |
108.668 |
0,38%
|
5,32
|
5,2696
|
5,38
|
5,33
|
31/05/2024 |
683.328 |
-0,93%
|
5,32
|
5,29
|
5,42
|
5,31
|
30/05/2024 |
115.741 |
1,13%
|
5,32
|
5,3102
|
5,38
|
5,36
|
29/05/2024 |
200.233 |
-2,39%
|
5,31
|
5,26
|
5,338
|
5,30
|
28/05/2024 |
405.225 |
0,19%
|
5,43
|
5,419
|
5,46
|
5,43
|
27/05/2024 |
30.785 |
0,00%
|
5,42
|
5,37
|
5,425
|
5,42
|
24/05/2024 |
30.785 |
-0,18%
|
5,42
|
5,37
|
5,425
|
5,42
|
23/05/2024 |
100.475 |
-0,18%
|
5,445
|
5,38
|
5,455
|
5,42
|
22/05/2024 |
156.199 |
-1,09%
|
5,435
|
5,415
|
5,48
|
5,43
|
21/05/2024 |
646.678 |
1,11%
|
5,435
|
5,40
|
5,52
|
5,49
|
20/05/2024 |
80.680 |
-0,37%
|
5,41
|
5,40
|
5,495
|
5,43
|
17/05/2024 |
214.599 |
0,00%
|
5,42
|
5,39
|
5,46
|
5,45
|
16/05/2024 |
68.145 |
0,00%
|
5,50
|
5,435
|
5,51
|
5,45
|
15/05/2024 |
154.743 |
-2,15%
|
5,50
|
5,41
|
5,52
|
5,46
|
14/05/2024 |
145.196 |
0,54%
|
5,58
|
5,54
|
5,58
|
5,58
|
13/05/2024 |
260.443 |
0,00%
|
5,58
|
5,49
|
5,60
|
5,55
|
10/05/2024 |
143.852 |
0,00%
|
5,58
|
5,53
|
5,63
|
5,55
|
09/05/2024 |
285.466 |
-2,97%
|
5,54
|
5,51
|
5,57
|
5,55
|
08/05/2024 |
1.390.749 |
-1,72%
|
5,73
|
5,685
|
5,76
|
5,72
|
07/05/2024 |
110.411 |
-1,02%
|
5,94
|
5,81
|
5,94
|
5,82
|
06/05/2024 |
187.051 |
0,86%
|
5,915
|
5,855
|
6,005
|
5,88
|
03/05/2024 |
113.980 |
1,57%
|
5,92
|
5,815
|
5,93
|
5,83
|
02/05/2024 |
192.368 |
1,59%
|
5,58
|
5,645
|
5,768
|
5,74
|
01/05/2024 |
232.058 |
1,62%
|
5,58
|
5,445
|
5,68
|
5,65
|
30/04/2024 |
419.182 |
2,39%
|
5,59
|
5,55
|
5,68
|
5,56
|
29/04/2024 |
278.080 |
1,31%
|
5,375
|
5,365
|
5,49
|
5,43
|
26/04/2024 |
217.428 |
4,48%
|
5,21
|
5,21
|
5,36
|
5,36
|
25/04/2024 |
187.440 |
-2,66%
|
5,21
|
5,13
|
5,225
|
5,13
|
24/04/2024 |
154.739 |
-0,38%
|
5,17
|
5,24
|
5,295
|
5,27
|
23/04/2024 |
270.959 |
2,12%
|
5,17
|
5,16
|
5,3199
|
5,29
|
22/04/2024 |
259.149 |
0,18%
|
5,12
|
5,0918
|
5,185
|
5,18
|
19/04/2024 |
191.909 |
2,54%
|
5,14
|
5,14
|
5,255
|
5,25
|
18/04/2024 |
179.474 |
-0,20%
|
5,165
|
5,06
|
5,185
|
5,12
|
17/04/2024 |
151.515 |
0,00%
|
5,25
|
5,085
|
5,165
|
5,13
|
16/04/2024 |
185.633 |
-2,29%
|
5,25
|
5,125
|
5,165
|
5,13
|
15/04/2024 |
238.848 |
-1,50%
|
5,25
|
5,215
|
5,30
|
5,25
|
12/04/2024 |
166.355 |
-1,11%
|
5,56
|
5,28
|
5,35
|
5,33
|
11/04/2024 |
119.313 |
-0,37%
|
5,56
|
5,365
|
5,41
|
5,39
|
10/04/2024 |
224.555 |
-5,09%
|
5,56
|
5,405
|
5,585
|
5,41
|
09/04/2024 |
157.306 |
1,06%
|
5,70
|
5,665
|
5,73
|
5,70
|
08/04/2024 |
226.421 |
0,89%
|
5,57
|
5,575
|
5,685
|
5,64
|
05/04/2024 |
142.848 |
-1,59%
|
5,68
|
5,5663
|
5,685
|
5,59
|
04/04/2024 |
299.702 |
1,07%
|
5,68
|
5,67
|
5,835
|
5,68
|
03/04/2024 |
230.225 |
1,08%
|
5,58
|
5,50
|
5,62
|
5,62
|
02/04/2024 |
120.901 |
0,00%
|
5,58
|
5,53
|
5,595
|
5,56
|
01/04/2024 |
211.357 |
-2,80%
|
5,72
|
5,55
|
5,72
|
5,56
|
28/03/2024 |
282.297 |
0,70%
|
5,66
|
5,66
|
5,76
|
5,72
|
27/03/2024 |
418.520 |
1,61%
|
5,61
|
5,61
|
5,68
|
5,68
|
26/03/2024 |
175.922 |
-0,36%
|
5,605
|
5,61
|
5,665
|
5,59
|
25/03/2024 |
75.855 |
0,45%
|
5,615
|
5,60
|
5,63
|
5,615
|
22/03/2024 |
279.859 |
-1,06%
|
5,62
|
5,59
|
5,64
|
5,60
|
21/03/2024 |
90.834 |
-1,22%
|
5,605
|
5,64
|
5,735
|
5,66
|
20/03/2024 |
109.920 |
2,32%
|
5,605
|
5,608
|
5,735
|
5,73
|
19/03/2024 |
181.745 |
-1,41%
|
5,63
|
5,61
|
5,645
|
5,61
|
18/03/2024 |
106.980 |
-0,44%
|
5,75
|
5,655
|
5,76
|
5,695
|
15/03/2024 |
199.656 |
0,00%
|
5,73
|
5,6508
|
5,755
|
5,72
|
14/03/2024 |
125.442 |
-0,52%
|
5,73
|
5,695
|
5,745
|
5,72
|
13/03/2024 |
173.966 |
0,26%
|
5,73
|
5,715
|
5,77
|
5,745
|
12/03/2024 |
147.476 |
0,26%
|
5,76
|
5,685
|
5,76
|
5,735
|
11/03/2024 |
69.797 |
0,26%
|
5,71
|
5,70
|
5,74
|
5,725
|
08/03/2024 |
113.921 |
-0,18%
|
5,74
|
5,695
|
5,76
|
5,70
|
07/03/2024 |
58.006 |
0,26%
|
5,70
|
5,685
|
5,72
|
5,715
|
06/03/2024 |
139.188 |
0,18%
|
5,75
|
5,70
|
5,785
|
5,70
|
05/03/2024 |
279.583 |
-0,87%
|
5,69
|
5,66
|
5,72
|
5,69
|
04/03/2024 |
92.004 |
-0,52%
|
5,73
|
5,71
|
5,79
|
5,74
|
01/03/2024 |
70.835 |
1,23%
|
5,72
|
5,69
|
5,77
|
5,77
|
29/02/2024 |
254.433 |
-1,89%
|
5,81
|
5,66
|
5,725
|
5,70
|
28/02/2024 |
71.926 |
-0,34%
|
5,81
|
5,78
|
5,85
|
5,81
|