Banco Santander Brasil ADR (BSBR)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
156.153 |
1,75%
|
5,13
|
5,08
|
5,26
|
5,24
|
05/10/2023 |
158.385 |
1,98%
|
4,96
|
5,06
|
5,048
|
5,15
|
04/10/2023 |
104.438 |
2,23%
|
4,96
|
4,93
|
5,048
|
5,05
|
03/10/2023 |
195.806 |
-2,56%
|
5,025
|
4,925
|
5,05
|
4,94
|
02/10/2023 |
135.865 |
-1,17%
|
5,18
|
5,051
|
5,13
|
5,07
|
29/09/2023 |
177.015 |
0,79%
|
5,18
|
5,13
|
5,19
|
5,13
|
28/09/2023 |
140.678 |
0,99%
|
5,025
|
5,019
|
5,12
|
5,09
|
27/09/2023 |
193.919 |
-1,95%
|
5,19
|
5,005
|
5,15
|
5,04
|
26/09/2023 |
107.755 |
-1,72%
|
5,19
|
5,14
|
5,205
|
5,14
|
25/09/2023 |
97.143 |
-1,32%
|
5,245
|
5,21
|
5,26
|
5,23
|
22/09/2023 |
128.864 |
0,57%
|
5,32
|
5,285
|
5,32
|
5,30
|
21/09/2023 |
102.301 |
-3,48%
|
5,435
|
5,28
|
5,3281
|
5,27
|
20/09/2023 |
152.922 |
1,11%
|
5,48
|
5,43
|
5,53
|
5,46
|
19/09/2023 |
109.846 |
-0,92%
|
5,48
|
5,39
|
5,49
|
5,40
|
18/09/2023 |
118.951 |
0,37%
|
5,53
|
5,395
|
5,49
|
5,45
|
15/09/2023 |
344.769 |
-2,34%
|
5,53
|
5,42
|
5,54
|
5,43
|
14/09/2023 |
76.083 |
1,65%
|
5,53
|
5,50
|
5,5579
|
5,56
|
13/09/2023 |
130.757 |
0,92%
|
5,38
|
5,36
|
5,525
|
5,47
|
12/09/2023 |
212.525 |
0,37%
|
5,38
|
5,36
|
5,42
|
5,42
|
11/09/2023 |
134.692 |
2,47%
|
5,35
|
5,345
|
5,415
|
5,40
|
08/09/2023 |
161.478 |
1,15%
|
5,28
|
5,25
|
5,30
|
5,27
|
07/09/2023 |
122.033 |
-1,33%
|
5,23
|
5,21
|
5,26
|
5,21
|
06/09/2023 |
112.846 |
-1,31%
|
5,36
|
5,285
|
5,40
|
5,28
|
05/09/2023 |
137.694 |
-2,73%
|
5,43
|
5,36
|
5,425
|
5,35
|
04/09/2023 |
81.437 |
0,92%
|
5,565
|
5,475
|
5,568
|
5,50
|
01/09/2023 |
81.437 |
0,92%
|
5,565
|
5,475
|
5,568
|
5,50
|
31/08/2023 |
175.159 |
-2,85%
|
5,69
|
5,415
|
5,52
|
5,45
|
30/08/2023 |
173.477 |
-1,92%
|
5,69
|
5,60
|
5,70
|
5,61
|
29/08/2023 |
182.984 |
3,25%
|
5,55
|
5,55
|
5,75
|
5,72
|
28/08/2023 |
175.086 |
1,47%
|
5,43
|
5,41
|
5,56
|
5,54
|
25/08/2023 |
672.758 |
0,18%
|
5,445
|
5,39
|
5,475
|
5,46
|
24/08/2023 |
108.159 |
-1,27%
|
5,46
|
5,42
|
5,495
|
5,45
|
23/08/2023 |
134.309 |
2,60%
|
5,385
|
5,38
|
5,525
|
5,52
|
22/08/2023 |
169.605 |
1,13%
|
5,355
|
5,30
|
5,38
|
5,38
|
21/08/2023 |
197.506 |
0,00%
|
5,28
|
5,23
|
5,31
|
5,32
|
18/08/2023 |
118.292 |
1,53%
|
5,31
|
5,235
|
5,335
|
5,32
|
17/08/2023 |
139.406 |
-1,13%
|
5,31
|
5,235
|
5,335
|
5,24
|
16/08/2023 |
176.362 |
-1,30%
|
5,37
|
5,29
|
5,39
|
5,30
|
15/08/2023 |
173.648 |
-0,92%
|
5,41
|
5,365
|
5,425
|
5,37
|
14/08/2023 |
120.556 |
-1,81%
|
5,46
|
5,40
|
5,50
|
5,42
|
11/08/2023 |
154.652 |
-0,18%
|
5,52
|
5,50
|
5,57
|
5,52
|
10/08/2023 |
193.172 |
1,10%
|
5,55
|
5,5101
|
5,615
|
5,53
|
09/08/2023 |
141.405 |
-2,32%
|
5,56
|
5,46
|
5,57
|
5,47
|
08/08/2023 |
127.186 |
-0,89%
|
5,70
|
5,535
|
5,61
|
5,60
|
07/08/2023 |
427.877 |
-1,05%
|
5,70
|
5,615
|
5,70
|
5,65
|
04/08/2023 |
206.536 |
-1,04%
|
5,765
|
5,69
|
5,825
|
5,71
|
03/08/2023 |
216.631 |
-2,04%
|
5,87
|
5,755
|
5,885
|
5,77
|
02/08/2023 |
118.357 |
-1,01%
|
5,935
|
5,83
|
5,94
|
5,89
|
01/08/2023 |
133.952 |
-1,98%
|
5,96
|
5,91
|
5,97
|
5,95
|
31/07/2023 |
81.284 |
-0,16%
|
6,075
|
6,03
|
6,105
|
6,07
|
28/07/2023 |
115.284 |
1,00%
|
6,07
|
6,01
|
6,09
|
6,08
|
27/07/2023 |
99.862 |
-2,59%
|
6,13
|
6,01
|
6,145
|
6,02
|
26/07/2023 |
136.496 |
-0,16%
|
6,17
|
6,15
|
6,215
|
6,18
|
25/07/2023 |
132.946 |
-1,43%
|
6,29
|
6,18
|
6,29
|
6,19
|
24/07/2023 |
136.697 |
0,16%
|
6,185
|
6,24
|
6,38
|
6,28
|
21/07/2023 |
99.636 |
3,20%
|
6,185
|
6,15
|
6,28
|
6,27
|
20/07/2023 |
100.281 |
0,33%
|
6,18
|
6,12
|
6,20
|
6,16
|
19/07/2023 |
92.863 |
0,33%
|
6,175
|
6,11
|
6,205
|
6,14
|
18/07/2023 |
168.296 |
-1,77%
|
6,175
|
6,12
|
6,23
|
6,12
|
17/07/2023 |
125.236 |
1,47%
|
6,14
|
6,0825
|
6,24
|
6,23
|
14/07/2023 |
82.302 |
-0,63%
|
6,19
|
6,125
|
6,21
|
6,141
|
13/07/2023 |
112.565 |
1,98%
|
6,16
|
6,105
|
6,23
|
6,18
|
12/07/2023 |
142.455 |
-0,17%
|
5,99
|
6,07
|
6,23
|
6,06
|
11/07/2023 |
153.903 |
-0,16%
|
5,99
|
5,93
|
6,08
|
6,07
|
10/07/2023 |
96.612 |
-1,14%
|
6,15
|
6,07
|
6,155
|
6,08
|
07/07/2023 |
145.354 |
1,49%
|
6,15
|
6,005
|
6,21
|
6,15
|
06/07/2023 |
135.283 |
-3,20%
|
6,15
|
6,005
|
6,185
|
6,06
|
05/07/2023 |
276.394 |
-5,01%
|
6,465
|
6,215
|
6,325
|
6,26
|
04/07/2023 |
232.323 |
3,77%
|
6,465
|
6,445
|
6,635
|
6,60
|
03/07/2023 |
232.323 |
3,77%
|
6,465
|
6,445
|
6,635
|
6,60
|
30/06/2023 |
298.849 |
1,35%
|
6,39
|
6,365
|
6,445
|
6,385
|
29/06/2023 |
89.602 |
0,64%
|
6,26
|
6,23
|
6,31
|
6,30
|
28/06/2023 |
134.023 |
-1,73%
|
6,32
|
6,23
|
6,33
|
6,26
|
27/06/2023 |
96.131 |
-1,39%
|
6,47
|
6,325
|
6,47
|
6,37
|
26/06/2023 |
143.241 |
0,47%
|
6,425
|
6,35
|
6,4975
|
6,46
|
23/06/2023 |
73.693 |
0,23%
|
6,34
|
6,34
|
6,46
|
6,435
|
22/06/2023 |
95.048 |
-2,28%
|
6,47
|
6,415
|
6,49
|
6,42
|
21/06/2023 |
242.871 |
1,70%
|
6,43
|
6,40
|
6,59
|
6,57
|
20/06/2023 |
134.896 |
1,10%
|
6,41
|
6,35
|
6,47
|
6,46
|
19/06/2023 |
327.964 |
-0,16%
|
6,28
|
6,275
|
6,39
|
6,39
|
16/06/2023 |
327.964 |
-0,16%
|
6,28
|
6,275
|
6,39
|
6,39
|
15/06/2023 |
149.988 |
3,23%
|
6,28
|
6,245
|
6,409
|
6,40
|
14/06/2023 |
464.795 |
0,00%
|
6,13
|
6,04
|
6,2101
|
6,20
|
13/06/2023 |
582.054 |
1,14%
|
6,11
|
6,11
|
6,24
|
6,20
|
12/06/2023 |
377.699 |
-3,62%
|
6,29
|
6,11
|
6,305
|
6,13
|
09/06/2023 |
1.497.377 |
0,87%
|
6,31
|
6,29
|
6,435
|
6,355
|
08/06/2023 |
119.647 |
0,96%
|
6,24
|
6,22
|
6,30
|
6,30
|
07/06/2023 |
316.029 |
0,65%
|
6,07
|
6,175
|
6,295
|
6,24
|
06/06/2023 |
200.575 |
1,97%
|
6,07
|
6,06
|
6,225
|
6,20
|
05/06/2023 |
186.507 |
0,66%
|
6,03
|
5,955
|
6,08
|
6,08
|
02/06/2023 |
141.413 |
3,69%
|
5,97
|
5,945
|
6,04
|
6,035
|
01/06/2023 |
318.347 |
1,57%
|
5,75
|
5,695
|
5,84
|
5,82
|
31/05/2023 |
310.841 |
-2,88%
|
5,79
|
5,7101
|
5,79
|
5,73
|
30/05/2023 |
310.841 |
-2,88%
|
5,79
|
5,7101
|
5,79
|
5,73
|
29/05/2023 |
912.395 |
1,03%
|
5,84
|
5,7701
|
5,90
|
5,90
|
26/05/2023 |
912.395 |
1,03%
|
5,84
|
5,7701
|
5,90
|
5,90
|
25/05/2023 |
470.805 |
-2,01%
|
5,94
|
5,785
|
5,985
|
5,84
|
24/05/2023 |
99.853 |
-0,33%
|
5,99
|
5,915
|
6,00
|
5,96
|
23/05/2023 |
158.202 |
-0,66%
|
6,01
|
5,965
|
6,10
|
5,98
|
22/05/2023 |
122.188 |
0,33%
|
6,075
|
5,995
|
6,09
|
6,02
|