Banco Santander Brasil ADR (BSBR)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
217.601 |
-0,55%
|
5,445
|
5,32
|
5,46
|
5,39
|
28/12/2022 |
197.640 |
2,36%
|
5,39
|
5,345
|
5,445
|
5,415
|
27/12/2022 |
296.361 |
-3,38%
|
5,25
|
5,22
|
5,305
|
5,285
|
23/12/2022 |
103.785 |
2,14%
|
5,48
|
5,44
|
5,54
|
5,495
|
22/12/2022 |
448.892 |
1,51%
|
5,35
|
5,2899
|
5,385
|
5,38
|
21/12/2022 |
560.428 |
0,57%
|
5,255
|
5,235
|
5,33
|
5,30
|
20/12/2022 |
502.749 |
4,88%
|
5,25
|
5,225
|
5,3301
|
5,265
|
19/12/2022 |
439.945 |
2,45%
|
4,975
|
4,94
|
5,045
|
5,02
|
16/12/2022 |
489.410 |
1,24%
|
4,91
|
4,87
|
4,9575
|
4,89
|
15/12/2022 |
775.449 |
-1,53%
|
4,90
|
4,82
|
4,975
|
4,825
|
14/12/2022 |
547.106 |
0,00%
|
4,835
|
4,795
|
4,91
|
4,88
|
13/12/2022 |
735.221 |
-3,56%
|
5,045
|
4,87
|
5,075
|
4,87
|
12/12/2022 |
571.991 |
-2,04%
|
5,02
|
4,925
|
5,065
|
5,055
|
09/12/2022 |
479.646 |
-0,48%
|
5,175
|
5,155
|
5,235
|
5,165
|
08/12/2022 |
352.501 |
-2,44%
|
5,29
|
5,17
|
5,32
|
5,19
|
07/12/2022 |
317.674 |
0,76%
|
5,295
|
5,275
|
5,38
|
5,31
|
06/12/2022 |
1.325.854 |
2,73%
|
5,21
|
5,185
|
5,2956
|
5,27
|
05/12/2022 |
1.423.898 |
-4,02%
|
5,37
|
5,125
|
5,25
|
5,13
|
02/12/2022 |
1.191.036 |
0,56%
|
5,37
|
5,32
|
5,4699
|
5,35
|
01/12/2022 |
930.365 |
-0,19%
|
5,33
|
5,24
|
5,335
|
5,32
|
30/11/2022 |
625.095 |
1,33%
|
5,25
|
5,18
|
5,32
|
5,32
|
29/11/2022 |
1.439.108 |
3,05%
|
5,16
|
5,145
|
5,31
|
5,245
|
28/11/2022 |
1.088.405 |
-1,64%
|
5,12
|
5,08
|
5,16
|
5,095
|
25/11/2022 |
863.996 |
2,11%
|
5,25
|
5,145
|
5,26
|
5,32
|
24/11/2022 |
1.248.464 |
0,10%
|
5,21
|
5,0901
|
5,22
|
5,195
|
23/11/2022 |
1.248.464 |
0,10%
|
5,21
|
5,0901
|
5,22
|
5,195
|
22/11/2022 |
1.413.180 |
-0,58%
|
5,21
|
5,14
|
5,2587
|
5,19
|
21/11/2022 |
1.177.592 |
1,36%
|
5,22
|
5,10
|
5,24
|
5,22
|
18/11/2022 |
1.536.440 |
0,20%
|
5,265
|
5,13
|
5,27
|
5,1502
|
17/11/2022 |
4.101.247 |
0,00%
|
5,03
|
5,005
|
5,155
|
5,14
|
16/11/2022 |
4.386.069 |
-3,38%
|
5,34
|
5,105
|
5,355
|
5,14
|
15/11/2022 |
3.793.295 |
-0,84%
|
5,35
|
5,21
|
5,37
|
5,305
|
14/11/2022 |
803.892 |
-0,74%
|
5,38
|
5,28
|
5,46
|
5,35
|
11/11/2022 |
927.692 |
4,46%
|
5,325
|
5,31
|
5,47
|
5,39
|
10/11/2022 |
714.685 |
-7,69%
|
5,89
|
5,14
|
5,33
|
5,16
|
09/11/2022 |
892.603 |
-7,24%
|
5,89
|
5,54
|
5,94
|
5,575
|
08/11/2022 |
890.265 |
2,56%
|
5,985
|
5,925
|
6,055
|
6,01
|
07/11/2022 |
1.030.351 |
0,09%
|
5,85
|
5,745
|
5,94
|
5,875
|
04/11/2022 |
531.748 |
3,35%
|
5,85
|
5,795
|
5,905
|
5,86
|
03/11/2022 |
512.513 |
3,66%
|
5,67
|
5,50
|
5,685
|
5,67
|
02/11/2022 |
392.692 |
-3,86%
|
5,67
|
5,48
|
5,67
|
5,48
|
01/11/2022 |
1.105.581 |
0,00%
|
5,73
|
5,615
|
5,76
|
5,70
|
31/10/2022 |
1.280.586 |
6,55%
|
5,375
|
5,37
|
5,72
|
5,69
|
28/10/2022 |
1.005.389 |
-1,66%
|
5,30
|
5,27
|
5,38
|
5,34
|
27/10/2022 |
1.389.548 |
3,82%
|
5,31
|
5,29
|
5,555
|
5,43
|
26/10/2022 |
1.548.442 |
-7,84%
|
5,28
|
5,22
|
5,405
|
5,235
|
25/10/2022 |
571.536 |
-0,79%
|
5,90
|
5,63
|
5,78
|
5,675
|
24/10/2022 |
631.825 |
-6,66%
|
5,90
|
5,67
|
5,915
|
5,725
|
21/10/2022 |
485.367 |
4,10%
|
5,87
|
6,02
|
6,255
|
6,225
|
20/10/2022 |
410.861 |
2,22%
|
5,87
|
5,95
|
6,035
|
5,99
|
19/10/2022 |
331.987 |
-0,68%
|
5,87
|
5,82
|
5,915
|
5,86
|
18/10/2022 |
498.276 |
2,17%
|
5,83
|
5,785
|
5,90
|
5,885
|
17/10/2022 |
283.040 |
1,77%
|
5,83
|
5,755
|
5,865
|
5,76
|
14/10/2022 |
357.081 |
-1,91%
|
5,83
|
5,66
|
5,86
|
5,66
|
13/10/2022 |
563.594 |
1,23%
|
5,89
|
5,63
|
5,87
|
5,77
|
12/10/2022 |
451.502 |
-1,72%
|
5,89
|
5,665
|
5,77
|
5,70
|
11/10/2022 |
852.837 |
-4,29%
|
6,01
|
5,7884
|
6,02
|
5,80
|
10/10/2022 |
365.885 |
-0,66%
|
6,07
|
6,01
|
6,09
|
6,05
|
07/10/2022 |
333.657 |
-0,33%
|
6,09
|
6,015
|
6,10
|
6,14
|
06/10/2022 |
341.020 |
-1,36%
|
6,25
|
6,15
|
6,29
|
6,155
|
05/10/2022 |
507.024 |
-0,16%
|
6,17
|
6,12
|
6,26
|
6,24
|
04/10/2022 |
420.522 |
0,81%
|
6,33
|
6,155
|
6,33
|
6,25
|
03/10/2022 |
934.201 |
9,93%
|
5,99
|
5,855
|
6,25
|
6,20
|
30/09/2022 |
581.246 |
0,54%
|
5,60
|
5,57
|
5,69
|
5,64
|
29/09/2022 |
529.966 |
-0,62%
|
5,625
|
5,45
|
5,635
|
5,625
|
28/09/2022 |
404.833 |
0,53%
|
5,625
|
5,605
|
5,71
|
5,66
|
27/09/2022 |
487.052 |
-0,18%
|
5,645
|
5,595
|
5,705
|
5,63
|
26/09/2022 |
546.523 |
-4,41%
|
5,71
|
5,565
|
5,77
|
5,64
|
23/09/2022 |
664.990 |
-4,84%
|
6,00
|
5,85
|
6,005
|
5,90
|
22/09/2022 |
598.732 |
3,16%
|
6,00
|
5,96
|
6,205
|
6,20
|
21/09/2022 |
742.124 |
-1,31%
|
6,07
|
5,935
|
6,13
|
6,01
|
20/09/2022 |
627.158 |
2,35%
|
5,92
|
5,90
|
6,15
|
6,09
|
19/09/2022 |
589.822 |
4,75%
|
5,66
|
5,59
|
5,95
|
5,95
|
16/09/2022 |
513.930 |
-0,70%
|
5,66
|
5,61
|
5,70
|
5,68
|
15/09/2022 |
228.774 |
-1,72%
|
5,78
|
5,71
|
5,86
|
5,72
|
14/09/2022 |
210.571 |
0,00%
|
5,83
|
5,79
|
5,87
|
5,82
|
13/09/2022 |
362.364 |
-2,68%
|
5,86
|
5,805
|
5,93
|
5,82
|
12/09/2022 |
322.752 |
1,70%
|
5,99
|
5,96
|
6,065
|
5,98
|
09/09/2022 |
356.036 |
3,52%
|
5,755
|
5,755
|
5,91
|
5,88
|
08/09/2022 |
432.470 |
-1,22%
|
5,67
|
5,62
|
5,73
|
5,68
|
07/09/2022 |
282.565 |
1,05%
|
5,58
|
5,54
|
5,75
|
5,75
|
06/09/2022 |
346.381 |
-1,22%
|
5,77
|
5,65
|
5,78
|
5,69
|
05/09/2022 |
486.381 |
1,41%
|
5,73
|
5,71
|
5,825
|
5,76
|
02/09/2022 |
486.381 |
1,41%
|
5,73
|
5,71
|
5,825
|
5,76
|
01/09/2022 |
365.145 |
-0,70%
|
5,71
|
5,53
|
5,71
|
5,68
|
31/08/2022 |
582.454 |
-3,38%
|
5,82
|
5,67
|
5,865
|
5,72
|
30/08/2022 |
478.079 |
-0,84%
|
5,985
|
5,895
|
6,02
|
5,92
|
29/08/2022 |
241.216 |
0,51%
|
6,01
|
5,91
|
6,05
|
5,97
|
26/08/2022 |
262.131 |
-0,17%
|
6,01
|
5,92
|
6,04
|
5,94
|
25/08/2022 |
364.333 |
1,88%
|
5,84
|
5,82
|
5,97
|
5,95
|
24/08/2022 |
218.932 |
0,00%
|
5,85
|
5,825
|
5,91
|
5,85
|
23/08/2022 |
304.710 |
1,92%
|
5,81
|
5,81
|
5,885
|
5,85
|
22/08/2022 |
573.692 |
-1,03%
|
5,74
|
5,685
|
5,77
|
5,74
|
19/08/2022 |
515.843 |
-1,36%
|
5,825
|
5,745
|
5,83
|
5,80
|
18/08/2022 |
439.224 |
0,51%
|
5,86
|
5,81
|
5,90
|
5,88
|
17/08/2022 |
424.048 |
0,00%
|
5,85
|
5,785
|
5,89
|
5,85
|
16/08/2022 |
162.750 |
-0,76%
|
5,85
|
5,825
|
5,90
|
5,865
|
15/08/2022 |
306.774 |
-0,18%
|
5,83
|
5,82
|
5,91
|
5,91
|
12/08/2022 |
376.334 |
1,18%
|
6,01
|
5,965
|
6,0291
|
6,02
|
11/08/2022 |
551.968 |
0,17%
|
5,96
|
5,905
|
5,985
|
5,95
|