Banco Santander Brasil ADR (BSBR)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
52.830 |
2,64%
|
5,76
|
5,75
|
5,845
|
5,83
|
26/02/2024 |
128.134 |
0,35%
|
5,67
|
5,67
|
5,71
|
5,68
|
23/02/2024 |
136.249 |
-2,08%
|
5,75
|
5,66
|
5,75
|
5,66
|
22/02/2024 |
84.634 |
-1,37%
|
5,91
|
5,785
|
5,85
|
5,78
|
21/02/2024 |
139.724 |
-1,51%
|
5,91
|
5,84
|
5,905
|
5,86
|
20/02/2024 |
119.784 |
2,06%
|
5,93
|
5,925
|
6,015
|
5,95
|
19/02/2024 |
100.275 |
0,00%
|
5,78
|
5,735
|
5,87
|
5,83
|
16/02/2024 |
100.275 |
2,64%
|
5,78
|
5,735
|
5,87
|
5,83
|
15/02/2024 |
75.892 |
0,35%
|
5,68
|
5,665
|
5,715
|
5,70
|
14/02/2024 |
117.641 |
1,43%
|
5,64
|
5,62
|
5,70
|
5,68
|
13/02/2024 |
119.054 |
-3,28%
|
5,735
|
5,57
|
5,735
|
5,60
|
12/02/2024 |
93.601 |
0,87%
|
5,79
|
5,745
|
5,83
|
5,79
|
09/02/2024 |
85.732 |
1,77%
|
5,69
|
5,65
|
5,73
|
5,74
|
08/02/2024 |
128.077 |
-3,26%
|
5,69
|
5,62
|
5,70
|
5,64
|
07/02/2024 |
143.267 |
-3,00%
|
5,88
|
5,78
|
5,921
|
5,83
|
06/02/2024 |
319.700 |
3,27%
|
5,86
|
5,86
|
6,01
|
6,01
|
05/02/2024 |
186.681 |
0,52%
|
5,79
|
5,73
|
5,83
|
5,82
|
02/02/2024 |
243.583 |
-1,53%
|
5,77
|
5,76
|
5,83
|
5,79
|
01/02/2024 |
1.310.550 |
2,80%
|
5,80
|
5,715
|
5,90
|
5,88
|
31/01/2024 |
1.571.712 |
-4,03%
|
5,80
|
5,67
|
5,82
|
5,72
|
30/01/2024 |
881.750 |
2,23%
|
6,05
|
5,79
|
5,99
|
5,96
|
29/01/2024 |
145.261 |
-2,67%
|
6,05
|
5,81
|
5,92
|
5,83
|
26/01/2024 |
187.737 |
1,01%
|
6,05
|
5,91
|
6,00
|
5,99
|
25/01/2024 |
203.774 |
-0,25%
|
6,05
|
5,91
|
5,99
|
5,925
|
24/01/2024 |
107.758 |
-0,50%
|
6,05
|
5,925
|
6,055
|
5,96
|
23/01/2024 |
165.272 |
-0,33%
|
5,97
|
5,90
|
6,005
|
5,99
|
22/01/2024 |
721.063 |
-0,53%
|
6,00
|
5,8919
|
6,02
|
5,995
|
19/01/2024 |
607.102 |
0,25%
|
6,00
|
6,01
|
6,12
|
6,105
|
18/01/2024 |
524.431 |
0,41%
|
6,00
|
5,995
|
6,085
|
6,085
|
17/01/2024 |
436.759 |
1,00%
|
6,01
|
6,005
|
6,075
|
6,06
|
16/01/2024 |
145.349 |
-3,38%
|
6,09
|
5,99
|
6,09
|
6,00
|
15/01/2024 |
99.055 |
-0,48%
|
6,30
|
6,19
|
6,32
|
6,21
|
12/01/2024 |
99.055 |
-0,48%
|
6,30
|
6,19
|
6,32
|
6,21
|
11/01/2024 |
93.022 |
0,32%
|
6,28
|
6,165
|
6,28
|
6,24
|
10/01/2024 |
218.328 |
-1,43%
|
6,24
|
6,165
|
6,25
|
6,22
|
09/01/2024 |
131.775 |
-3,52%
|
6,44
|
6,295
|
6,44
|
6,31
|
08/01/2024 |
83.159 |
-0,61%
|
6,50
|
6,48
|
6,5656
|
6,54
|
05/01/2024 |
106.558 |
2,49%
|
6,485
|
6,485
|
6,595
|
6,58
|
04/01/2024 |
185.335 |
-0,47%
|
6,365
|
6,36
|
6,48
|
6,42
|
03/01/2024 |
77.841 |
0,16%
|
6,47
|
6,455
|
6,53
|
6,45
|
02/01/2024 |
128.976 |
-1,68%
|
6,53
|
6,425
|
6,54
|
6,44
|
29/12/2023 |
186.053 |
-0,61%
|
6,53
|
6,525
|
6,59
|
6,55
|
28/12/2023 |
186.466 |
-0,45%
|
6,61
|
6,58
|
6,64
|
6,59
|
27/12/2023 |
57.036 |
0,61%
|
6,58
|
6,57
|
6,66
|
6,62
|
26/12/2023 |
98.564 |
0,31%
|
6,53
|
6,53
|
6,61
|
6,58
|
22/12/2023 |
220.558 |
1,86%
|
6,46
|
6,46
|
6,585
|
6,56
|
21/12/2023 |
167.476 |
1,58%
|
6,45
|
6,41
|
6,47
|
6,44
|
20/12/2023 |
266.528 |
-3,50%
|
6,46
|
6,33
|
6,48
|
6,34
|
19/12/2023 |
162.275 |
1,86%
|
6,595
|
6,545
|
6,635
|
6,57
|
18/12/2023 |
85.086 |
1,42%
|
6,35
|
6,31
|
6,455
|
6,45
|
15/12/2023 |
174.250 |
-1,55%
|
6,365
|
6,325
|
6,40
|
6,36
|
14/12/2023 |
362.461 |
0,78%
|
6,53
|
6,40
|
6,585
|
6,46
|
13/12/2023 |
212.830 |
4,57%
|
6,18
|
6,155
|
6,42
|
6,41
|
12/12/2023 |
139.499 |
-1,45%
|
6,20
|
6,10
|
6,22
|
6,13
|
11/12/2023 |
134.075 |
-0,64%
|
6,20
|
6,20
|
6,25
|
6,22
|
08/12/2023 |
227.981 |
1,46%
|
6,25
|
6,16
|
6,29
|
6,26
|
07/12/2023 |
959.835 |
-0,16%
|
6,25
|
6,165
|
6,25
|
6,17
|
06/12/2023 |
640.045 |
-1,12%
|
6,31
|
6,185
|
6,31
|
6,18
|
05/12/2023 |
652.058 |
0,81%
|
6,24
|
6,22
|
6,315
|
6,25
|
04/12/2023 |
971.632 |
-0,96%
|
6,215
|
6,20
|
6,27
|
6,20
|
01/12/2023 |
1.380.726 |
0,00%
|
6,20
|
6,195
|
6,27
|
6,26
|
30/11/2023 |
90.037 |
0,48%
|
6,23
|
6,20
|
6,29
|
6,26
|
29/11/2023 |
99.210 |
-0,32%
|
6,21
|
6,21
|
6,275
|
6,23
|
28/11/2023 |
139.698 |
1,30%
|
6,19
|
6,185
|
6,295
|
6,25
|
27/11/2023 |
105.985 |
-0,80%
|
6,23
|
6,155
|
6,22
|
6,17
|
24/11/2023 |
91.111 |
0,48%
|
6,23
|
6,205
|
6,25
|
6,30
|
23/11/2023 |
278.674 |
0,48%
|
6,315
|
6,235
|
6,34
|
6,27
|
22/11/2023 |
278.674 |
0,48%
|
6,315
|
6,235
|
6,34
|
6,27
|
21/11/2023 |
153.921 |
-1,42%
|
6,315
|
6,205
|
6,33
|
6,24
|
20/11/2023 |
178.823 |
0,96%
|
6,245
|
6,24
|
6,345
|
6,33
|
17/11/2023 |
466.551 |
-3,54%
|
6,43
|
6,26
|
6,36
|
6,27
|
16/11/2023 |
234.743 |
2,85%
|
6,43
|
6,43
|
6,52
|
6,50
|
15/11/2023 |
140.608 |
0,48%
|
6,31
|
6,305
|
6,39
|
6,32
|
14/11/2023 |
207.155 |
3,62%
|
6,225
|
6,195
|
6,32
|
6,29
|
13/11/2023 |
201.540 |
0,50%
|
5,99
|
5,975
|
6,085
|
6,07
|
10/11/2023 |
507.460 |
2,72%
|
5,95
|
5,97
|
6,061
|
6,04
|
09/11/2023 |
194.812 |
-0,34%
|
5,855
|
5,82
|
5,97
|
5,88
|
08/11/2023 |
243.090 |
1,72%
|
5,70
|
5,79
|
5,915
|
5,90
|
07/11/2023 |
153.654 |
2,66%
|
5,605
|
5,68
|
5,81
|
5,80
|
06/11/2023 |
126.833 |
0,36%
|
5,605
|
5,58
|
5,66
|
5,65
|
03/11/2023 |
161.092 |
0,81%
|
5,48
|
5,595
|
5,665
|
5,635
|
02/11/2023 |
148.206 |
2,95%
|
5,48
|
5,475
|
5,62
|
5,59
|
01/11/2023 |
698.087 |
2,65%
|
5,26
|
5,37
|
5,45
|
5,43
|
31/10/2023 |
97.443 |
0,67%
|
5,40
|
5,225
|
5,30
|
5,295
|
30/10/2023 |
142.178 |
-2,59%
|
5,56
|
5,25
|
5,42
|
5,26
|
27/10/2023 |
106.253 |
-2,09%
|
5,56
|
5,38
|
5,575
|
5,385
|
26/10/2023 |
215.196 |
2,70%
|
5,415
|
5,35
|
5,53
|
5,515
|
25/10/2023 |
297.988 |
-1,47%
|
5,415
|
5,35
|
5,54
|
5,37
|
24/10/2023 |
508.783 |
3,03%
|
5,40
|
5,35
|
5,49
|
5,45
|
23/10/2023 |
192.207 |
3,12%
|
5,15
|
5,15
|
5,35
|
5,29
|
20/10/2023 |
190.173 |
-1,16%
|
5,19
|
5,12
|
5,2065
|
5,13
|
19/10/2023 |
134.727 |
1,15%
|
5,25
|
5,205
|
5,345
|
5,27
|
18/10/2023 |
103.615 |
-1,70%
|
5,25
|
5,21
|
5,275
|
5,21
|
17/10/2023 |
200.760 |
-2,03%
|
5,33
|
5,225
|
5,34
|
5,30
|
16/10/2023 |
155.495 |
0,75%
|
5,37
|
5,36
|
5,43
|
5,41
|
13/10/2023 |
132.178 |
1,13%
|
5,41
|
5,34
|
5,445
|
5,37
|
12/10/2023 |
189.124 |
-2,93%
|
5,45
|
5,29
|
5,49
|
5,31
|
11/10/2023 |
270.694 |
0,37%
|
5,345
|
5,405
|
5,49
|
5,47
|
10/10/2023 |
209.756 |
3,03%
|
5,21
|
5,34
|
5,46
|
5,45
|
09/10/2023 |
128.868 |
0,95%
|
5,21
|
5,175
|
5,30
|
5,29
|