loading

Banco Santander Brasil S A Adr 주식 (BSBR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $4.81 $4.75 $0.065 220,660.0 -0.52%
2025-07-24 $4.81 $4.73 $0.08 579,649.0 -1.44%
2025-07-23 $4.87 $4.84 $0.03 144,472.0 +2.54%
2025-07-22 $4.77 $4.70 $0.07 676,139.0 +0.00%
2025-07-21 $4.80 $4.71 $0.085 704,987.0 -2.47%
2025-07-18 $5.08 $4.82 $0.26 1,161,873.0 -5.27%
2025-07-17 $5.12 $4.98 $0.145 617,316.0 +2.40%
2025-07-16 $5.02 $4.89 $0.128 842,894.0 +0.40%
2025-07-15 $5.00 $4.90 $0.0989 809,916.0 +1.22%
2025-07-14 $5.00 $4.91 $0.095 835,526.0 -2.19%
2025-07-11 $5.07 $5.00 $0.07 676,122.0 -1.37%
2025-07-10 $5.16 $5.05 $0.11 711,317.0 -3.23%
2025-07-09 $5.34 $5.25 $0.095 675,665.0 -1.68%
2025-07-08 $5.37 $5.30 $0.065 563,237.0 +0.75%
2025-07-07 $5.42 $5.30 $0.11 553,758.0 -2.74%
2025-07-03 $5.50 $5.44 $0.0592 235,246.0 +0.37%
2025-07-02 $5.48 $5.37 $0.11 311,065.0 -1.09%
2025-07-01 $5.53 $5.45 $0.085 453,511.0 +1.10%
2025-06-30 $5.47 $5.30 $0.175 519,596.0 +2.44%
2025-06-27 $5.36 $5.30 $0.06 380,154.0 +0.00%
2025-06-26 $5.34 $5.28 $0.06 382,525.0 +1.72%
2025-06-25 $5.33 $5.22 $0.105 430,429.0 -2.97%

Banco Santander Brasil S A Adr 주식 (BSBR) 연도별 가격 이력

이 심층 분석에서는 Banco Santander Brasil S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BSBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Banco Santander Brasil S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Banco Santander Brasil S A Adr 주식 (BSBR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $5.53 $4.70 $0.83 10,773,353.0 -12.75%
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 주식 (BSBR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (BSBR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
banks_regional NU
$12.77
price up icon 0.12%
banks_regional NWG
$14.12
price up icon 4.05%
banks_regional TFC
$45.59
price up icon 0.27%
banks_regional DB
$33.47
price down icon 0.80%
banks_regional LYG
$4.305
price up icon 1.53%
banks_regional USB
$46.30
price up icon 0.55%
자본화:     |  볼륨(24시간):