Holen Sie sich die Stockscreener-App
5.07
0.59%
-0.03
Handel nachbörslich:
5.07
Banco Santander Brasil S A Adr-Aktien (BSBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $5.08 | $4.94 | $0.145 | 776,957.0 | -0.59% |
| 2025-10-13 | $5.17 | $5.09 | $0.075 | 920,938.0 | +0.39% |
| 2025-10-10 | $5.31 | $5.08 | $0.23 | 702,028.0 | -4.33% |
| 2025-10-09 | $5.33 | $5.26 | $0.07 | 304,648.0 | +1.14% |
| 2025-10-08 | $5.33 | $5.25 | $0.085 | 364,976.0 | -0.19% |
| 2025-10-07 | $5.36 | $5.25 | $0.1001 | 380,142.0 | -2.41% |
| 2025-10-06 | $5.44 | $5.37 | $0.075 | 302,150.0 | -1.82% |
| 2025-10-03 | $5.49 | $5.38 | $0.105 | 304,012.0 | +0.92% |
| 2025-10-02 | $5.48 | $5.38 | $0.105 | 533,467.0 | -0.73% |
| 2025-10-01 | $5.62 | $5.46 | $0.165 | 716,723.0 | -1.97% |
| 2025-09-30 | $5.64 | $5.54 | $0.105 | 472,804.0 | +0.54% |
| 2025-09-29 | $5.61 | $5.55 | $0.06 | 362,258.0 | +1.28% |
| 2025-09-26 | $5.50 | $5.39 | $0.10 | 653,022.0 | +2.81% |
| 2025-09-25 | $5.44 | $5.33 | $0.11 | 626,756.0 | -2.55% |
| 2025-09-24 | $5.55 | $5.46 | $0.09 | 430,599.0 | -1.44% |
| 2025-09-23 | $5.59 | $5.43 | $0.16 | 606,415.0 | +2.21% |
| 2025-09-22 | $5.45 | $5.36 | $0.085 | 613,873.0 | -1.27% |
| 2025-09-19 | $5.54 | $5.50 | $0.045 | 621,460.0 | -0.18% |
| 2025-09-18 | $5.57 | $5.52 | $0.05 | 625,775.0 | -0.72% |
| 2025-09-17 | $5.65 | $5.48 | $0.17 | 1,131,280.0 | +2.39% |
| 2025-09-16 | $5.50 | $5.41 | $0.095 | 568,472.0 | -0.18% |
Banco Santander Brasil S A Adr-Aktien (BSBR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Banco Santander Brasil S A Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BSBR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Banco Santander Brasil S A Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Banco Santander Brasil S A Adr-Aktien (BSBR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $5.62 | $4.94 | $0.685 | 6,082,998.0 | -9.30% |
| 2025-09 | $5.65 | $5.14 | $0.505 | 12,782,335.0 | +5.47% |
| 2025-08 | $5.33 | $4.68 | $0.65 | 17,137,131.0 | +12.29% |
| 2025-07 | $5.53 | $4.62 | $0.91 | 13,613,402.0 | -13.39% |
| 2025-06 | $5.53 | $5.08 | $0.445 | 8,732,872.0 | +4.81% |
| 2025-05 | $5.49 | $4.96 | $0.535 | 10,870,722.0 | -1.14% |
| 2025-04 | $5.26 | $4.25 | $1.00 | 12,733,995.0 | +11.68% |
| 2025-03 | $4.87 | $4.31 | $0.56 | 10,599,278.0 | +8.03% |
| 2025-02 | $4.85 | $4.35 | $0.50 | 16,527,263.0 | -3.33% |
| 2025-01 | $4.52 | $3.75 | $0.77 | 15,239,194.0 | +15.35% |
Banco Santander Brasil S A Adr-Aktien (BSBR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.36 | $3.75 | $0.61 | 9,893,330.0 | -6.49% |
| 2024-11 | $4.82 | $4.05 | $0.77 | 6,873,197.0 | -12.05% |
| 2024-10 | $5.39 | $4.73 | $0.66 | 8,848,431.0 | -10.08% |
| 2024-09 | $5.73 | $5.18 | $0.5479 | 3,854,750.0 | -6.07% |
| 2024-08 | $5.77 | $4.78 | $0.9889 | 6,001,986.0 | +10.45% |
| 2024-07 | $5.33 | $4.79 | $0.54 | 8,941,115.0 | +2.63% |
| 2024-06 | $5.38 | $4.90 | $0.48 | 7,955,317.0 | -6.97% |
| 2024-05 | $6.01 | $5.26 | $0.75 | 12,904,981.0 | -4.50% |
| 2024-04 | $5.83 | $5.06 | $0.775 | 11,585,277.0 | -2.80% |
| 2024-03 | $5.79 | $5.59 | $0.20 | 8,595,621.0 | +0.35% |
| 2024-02 | $6.01 | $5.57 | $0.445 | 10,016,930.0 | -0.35% |
| 2024-01 | $6.60 | $5.67 | $0.93 | 17,715,018.0 | -12.67% |
Banco Santander Brasil S A Adr-Aktien (BSBR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.66 | $6.10 | $0.56 | 16,526,524.0 | +4.63% |
| 2023-11 | $6.52 | $5.34 | $1.18 | 11,257,280.0 | +18.34% |
| 2023-10 | $5.58 | $4.92 | $0.65 | 11,751,263.0 | +3.12% |
| 2023-09 | $5.57 | $5.00 | $0.563 | 7,313,769.0 | -5.87% |
| 2023-08 | $5.99 | $5.23 | $0.76 | 11,361,570.0 | -10.21% |
| 2023-07 | $6.63 | $5.92 | $0.715 | 8,029,065.0 | -4.56% |
| 2023-06 | $6.59 | $5.70 | $0.895 | 14,140,881.0 | +10.99% |
| 2023-05 | $6.21 | $5.21 | $1.00 | 16,250,128.0 | +5.91% |
| 2023-04 | $5.68 | $5.14 | $0.54 | 13,980,543.0 | +1.88% |
| 2023-03 | $5.50 | $4.76 | $0.745 | 45,684,711.0 | -2.75% |
| 2023-02 | $5.93 | $5.18 | $0.755 | 35,099,434.0 | -3.87% |
| 2023-01 | $6.11 | $5.03 | $1.08 | 26,026,278.0 | +5.38% |
1.13%
2.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):