Banco Santander Brasil ADR (BSBR)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
111.517 |
-0,66%
|
6,00
|
5,99
|
6,055
|
6,00
|
18/05/2023 |
102.083 |
-0,82%
|
6,025
|
5,975
|
6,095
|
6,04
|
17/05/2023 |
210.759 |
1,16%
|
6,05
|
6,005
|
6,11
|
6,09
|
16/05/2023 |
200.979 |
-1,95%
|
6,145
|
6,025
|
6,205
|
6,02
|
15/05/2023 |
282.699 |
0,33%
|
6,13
|
6,065
|
6,15
|
6,14
|
12/05/2023 |
184.903 |
1,66%
|
6,00
|
5,995
|
6,14
|
6,12
|
11/05/2023 |
214.803 |
1,18%
|
5,90
|
5,89
|
6,075
|
6,02
|
10/05/2023 |
240.876 |
2,23%
|
5,855
|
5,81
|
5,95
|
5,95
|
09/05/2023 |
225.954 |
2,29%
|
5,67
|
5,675
|
5,84
|
5,82
|
08/05/2023 |
292.545 |
0,53%
|
5,68
|
5,65
|
5,77
|
5,69
|
05/05/2023 |
382.714 |
4,24%
|
5,465
|
5,425
|
5,73
|
5,66
|
04/05/2023 |
280.086 |
1,50%
|
5,40
|
5,29
|
5,46
|
5,43
|
03/05/2023 |
231.624 |
1,71%
|
5,25
|
5,225
|
5,35
|
5,35
|
02/05/2023 |
241.622 |
-1,87%
|
5,34
|
5,205
|
5,342
|
5,26
|
01/05/2023 |
97.275 |
-0,92%
|
5,40
|
5,34
|
5,445
|
5,36
|
28/04/2023 |
116.927 |
0,75%
|
5,30
|
5,30
|
5,43
|
5,41
|
27/04/2023 |
206.159 |
1,95%
|
5,33
|
5,30
|
5,38
|
5,3625
|
26/04/2023 |
655.773 |
-1,13%
|
5,28
|
5,22
|
5,33
|
5,26
|
25/04/2023 |
302.794 |
2,82%
|
5,255
|
5,22
|
5,345
|
5,345
|
24/04/2023 |
385.110 |
0,38%
|
5,25
|
5,22
|
5,3207
|
5,31
|
21/04/2023 |
104.490 |
-0,94%
|
5,31
|
5,245
|
5,315
|
5,29
|
20/04/2023 |
266.660 |
1,04%
|
5,28
|
5,278
|
5,36
|
5,345
|
19/04/2023 |
167.183 |
-2,30%
|
5,35
|
5,29
|
5,36
|
5,305
|
18/04/2023 |
204.983 |
-2,16%
|
5,445
|
5,39
|
5,52
|
5,44
|
17/04/2023 |
154.960 |
-1,60%
|
5,59
|
5,49
|
5,60
|
5,55
|
14/04/2023 |
294.596 |
0,62%
|
5,53
|
5,53
|
5,665
|
5,645
|
13/04/2023 |
304.479 |
0,81%
|
5,56
|
5,55
|
5,68
|
5,615
|
12/04/2023 |
259.515 |
1,28%
|
5,50
|
5,515
|
5,645
|
5,56
|
11/04/2023 |
395.272 |
5,08%
|
5,36
|
5,36
|
5,49
|
5,485
|
10/04/2023 |
279.904 |
0,58%
|
5,15
|
5,14
|
5,22
|
5,22
|
06/04/2023 |
132.019 |
-0,19%
|
5,20
|
5,15
|
5,205
|
5,20
|
05/04/2023 |
182.285 |
-0,76%
|
5,26
|
5,20
|
5,32
|
5,21
|
04/04/2023 |
177.104 |
0,67%
|
5,25
|
5,22
|
5,30
|
5,255
|
03/04/2023 |
195.177 |
-1,70%
|
5,27
|
5,19
|
5,28
|
5,22
|
31/03/2023 |
184.554 |
0,28%
|
5,31
|
5,25
|
5,35
|
5,315
|
30/03/2023 |
266.708 |
3,93%
|
5,26
|
5,14
|
5,295
|
5,29
|
29/03/2023 |
313.165 |
0,59%
|
5,04
|
5,00
|
5,12
|
5,09
|
28/03/2023 |
400.324 |
0,50%
|
5,09
|
5,05
|
5,145
|
5,065
|
27/03/2023 |
395.102 |
2,22%
|
4,99
|
4,975
|
5,07
|
5,06
|
24/03/2023 |
248.024 |
2,59%
|
4,98
|
4,7699
|
4,95
|
4,945
|
23/03/2023 |
779.511 |
-2,03%
|
4,98
|
4,76
|
5,005
|
4,83
|
22/03/2023 |
326.377 |
-0,60%
|
4,93
|
4,92
|
5,055
|
4,95
|
21/03/2023 |
337.029 |
2,79%
|
4,97
|
4,96
|
5,045
|
4,975
|
20/03/2023 |
698.276 |
-0,62%
|
4,91
|
4,83
|
4,955
|
4,84
|
17/03/2023 |
4.527.358 |
-4,51%
|
5,01
|
4,84
|
5,01
|
4,87
|
16/03/2023 |
1.138.855 |
1,60%
|
4,985
|
4,90
|
5,1675
|
5,09
|
15/03/2023 |
1.014.092 |
-0,60%
|
4,96
|
4,815
|
5,00
|
5,00
|
14/03/2023 |
1.017.723 |
1,41%
|
5,02
|
4,975
|
5,105
|
5,03
|
13/03/2023 |
1.148.893 |
-3,32%
|
5,02
|
4,95
|
5,0694
|
4,95
|
10/03/2023 |
461.904 |
-3,40%
|
5,19
|
5,095
|
5,255
|
5,12
|
09/03/2023 |
390.166 |
-2,39%
|
5,40
|
5,28
|
5,431
|
5,30
|
08/03/2023 |
482.715 |
2,36%
|
5,415
|
5,38
|
5,505
|
5,425
|
07/03/2023 |
467.834 |
0,19%
|
5,24
|
5,155
|
5,31
|
5,31
|
06/03/2023 |
623.449 |
1,73%
|
5,17
|
5,16
|
5,32
|
5,30
|
03/03/2023 |
374.670 |
-0,29%
|
5,21
|
5,195
|
5,25
|
5,225
|
02/03/2023 |
275.157 |
-3,65%
|
5,30
|
5,23
|
5,315
|
5,232
|
01/03/2023 |
346.222 |
-0,55%
|
5,39
|
5,325
|
5,43
|
5,43
|
28/02/2023 |
298.944 |
-1,71%
|
5,505
|
5,44
|
5,53
|
5,455
|
27/02/2023 |
477.514 |
-2,12%
|
5,69
|
5,525
|
5,71
|
5,54
|
24/02/2023 |
493.314 |
-4,22%
|
5,69
|
5,59
|
5,69
|
5,67
|
23/02/2023 |
1.290.780 |
3,68%
|
5,86
|
5,79
|
5,935
|
5,92
|
22/02/2023 |
685.568 |
-0,18%
|
5,755
|
5,6415
|
5,775
|
5,71
|
21/02/2023 |
538.447 |
-1,72%
|
5,81
|
5,67
|
5,81
|
5,72
|
20/02/2023 |
613.526 |
1,22%
|
5,80
|
5,705
|
5,88
|
5,82
|
17/02/2023 |
613.526 |
1,22%
|
5,80
|
5,705
|
5,88
|
5,82
|
16/02/2023 |
629.992 |
-0,09%
|
5,575
|
5,575
|
5,76
|
5,745
|
15/02/2023 |
1.294.748 |
1,36%
|
5,60
|
5,475
|
5,76
|
5,7575
|
14/02/2023 |
1.882.865 |
1,70%
|
5,47
|
5,45
|
5,675
|
5,675
|
13/02/2023 |
319.531 |
1,27%
|
5,475
|
5,475
|
5,59
|
5,58
|
10/02/2023 |
649.858 |
2,23%
|
5,40
|
5,395
|
5,50
|
5,51
|
09/02/2023 |
497.790 |
-3,23%
|
5,56
|
5,39
|
5,57
|
5,39
|
08/02/2023 |
945.201 |
5,29%
|
5,30
|
5,2701
|
5,57
|
5,57
|
07/02/2023 |
657.370 |
-1,22%
|
5,38
|
5,25
|
5,40
|
5,275
|
06/02/2023 |
470.568 |
1,43%
|
5,20
|
5,18
|
5,34
|
5,335
|
03/02/2023 |
696.252 |
-2,23%
|
5,27
|
5,215
|
5,31
|
5,26
|
02/02/2023 |
1.390.771 |
0,19%
|
5,56
|
5,36
|
5,57
|
5,38
|
01/02/2023 |
1.464.086 |
-5,46%
|
5,635
|
5,365
|
5,645
|
5,37
|
31/01/2023 |
422.486 |
2,71%
|
5,68
|
5,64
|
5,745
|
5,68
|
30/01/2023 |
256.196 |
-0,63%
|
5,585
|
5,525
|
5,61
|
5,535
|
27/01/2023 |
471.106 |
-1,27%
|
5,59
|
5,515
|
5,595
|
5,57
|
26/01/2023 |
324.311 |
1,78%
|
5,67
|
5,632
|
5,74
|
5,73
|
25/01/2023 |
195.735 |
1,81%
|
5,56
|
5,55
|
5,665
|
5,63
|
24/01/2023 |
649.383 |
2,60%
|
5,49
|
5,48
|
5,555
|
5,53
|
23/01/2023 |
1.112.507 |
-4,09%
|
5,41
|
5,355
|
5,52
|
5,39
|
20/01/2023 |
485.305 |
-0,53%
|
5,57
|
5,56
|
5,62
|
5,62
|
19/01/2023 |
236.784 |
-0,35%
|
5,61
|
5,545
|
5,67
|
5,65
|
18/01/2023 |
389.065 |
0,09%
|
5,75
|
5,645
|
5,82
|
5,675
|
17/01/2023 |
440.452 |
-3,24%
|
5,645
|
5,6301
|
5,725
|
5,67
|
16/01/2023 |
326.075 |
-0,85%
|
5,825
|
5,8227
|
5,895
|
5,86
|
13/01/2023 |
326.075 |
-0,85%
|
5,825
|
5,8227
|
5,895
|
5,86
|
12/01/2023 |
940.172 |
-2,96%
|
5,93
|
5,85
|
6,01
|
5,91
|
11/01/2023 |
498.022 |
3,93%
|
5,99
|
5,935
|
6,11
|
6,09
|
10/01/2023 |
914.996 |
5,02%
|
5,66
|
5,625
|
5,85
|
5,86
|
09/01/2023 |
428.777 |
-1,06%
|
5,49
|
5,455
|
5,62
|
5,58
|
06/01/2023 |
298.377 |
4,25%
|
5,53
|
5,485
|
5,64
|
5,64
|
05/01/2023 |
569.842 |
3,05%
|
5,31
|
5,28
|
5,41
|
5,40
|
04/01/2023 |
506.648 |
3,97%
|
5,12
|
5,105
|
5,24
|
5,24
|
03/01/2023 |
632.652 |
-6,49%
|
5,15
|
5,03
|
5,22
|
5,04
|
02/01/2023 |
278.827 |
-0,28%
|
5,43
|
5,34
|
5,465
|
5,375
|
30/12/2022 |
278.827 |
-0,28%
|
5,43
|
5,34
|
5,465
|
5,375
|