XNYS
Datos históricos de Banco Santander (Brasil) S.A.
Banco Santander (Brasil) S.A. · BSBR
$5.78
▼ -0.03 (-0.52%)
Última operación · 10/10/2026, 17:41:57 UTC
- Variación en el periodo
- +14.37%
- Máximo
- US$7.32
- 29 de enero de 2026
- Mínimo
- US$4.94
- 14 de octubre de 2025
- Volumen medio diario
- 1.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.84 | 5.95 | 5.80 | 5.81 | −0.17% | 5.88 M |
| 8 oct 2026 | 5.81 | 5.92 | 5.79 | 5.82 | −1.02% | 6.4 M |
| 7 oct 2026 | 5.89 | 5.96 | 5.85 | 5.88 | −1.67% | 4.63 M |
| 6 oct 2026 | 5.91 | 6.02 | 5.79 | 5.98 | +3.46% | 8.18 M |
| 5 oct 2026 | 5.69 | 5.81 | 5.61 | 5.78 | +7.04% | 15.75 M |
| 2 oct 2026 | 5.30 | 5.40 | 5.27 | 5.40 | +1.31% | 2.48 M |
| 1 oct 2026 | 5.52 | 5.52 | 5.30 | 5.33 | −4.31% | 2 M |
| 30 sep 2026 | 5.73 | 5.73 | 5.56 | 5.57 | −1.94% | 1.75 M |
| 29 sep 2026 | 5.70 | 5.72 | 5.64 | 5.68 | −0.53% | 3.07 M |
| 28 sep 2026 | 5.68 | 5.77 | 5.67 | 5.71 | −0.87% | 4.93 M |
| 25 sep 2026 | 5.73 | 5.77 | 5.70 | 5.76 | +0.88% | 1.35 M |
| 24 sep 2026 | 5.72 | 5.75 | 5.65 | 5.71 | +0.18% | 3.12 M |
| 23 sep 2026 | 5.80 | 5.84 | 5.69 | 5.70 | −2.40% | 1.86 M |
| 22 sep 2026 | 5.88 | 5.91 | 5.80 | 5.84 | −0.68% | 1.71 M |
| 21 sep 2026 | 5.85 | 5.89 | 5.84 | 5.88 | +2.26% | 1.15 M |
| 18 sep 2026 | 5.79 | 5.83 | 5.74 | 5.75 | −3.36% | 1.67 M |
| 17 sep 2026 | 5.90 | 5.98 | 5.86 | 5.95 | +2.41% | 4.18 M |
| 16 sep 2026 | 5.87 | 5.90 | 5.77 | 5.81 | −0.85% | 4.46 M |
| 15 sep 2026 | 5.87 | 5.91 | 5.84 | 5.86 | −1.51% | 4.46 M |
| 14 sep 2026 | 5.86 | 5.96 | 5.85 | 5.95 | −1.16% | 2.53 M |
| 11 sep 2026 | 5.97 | 6.02 | 5.95 | 6.02 | +2.38% | 2.47 M |
| 10 sep 2026 | 5.83 | 5.95 | 5.83 | 5.88 | −0.17% | 4.82 M |
| 9 sep 2026 | 5.87 | 5.90 | 5.83 | 5.89 | −1.01% | 3.03 M |
| 8 sep 2026 | 6.05 | 6.05 | 5.95 | 5.95 | −0.17% | 6.05 M |
| 4 sep 2026 | 5.94 | 5.99 | 5.94 | 5.96 | −1.00% | 7.14 M |
| 3 sep 2026 | 5.97 | 6.03 | 5.93 | 6.02 | +2.21% | 7.19 M |
| 2 sep 2026 | 5.82 | 5.90 | 5.81 | 5.89 | +2.97% | 6.6 M |
| 1 sep 2026 | 5.73 | 5.80 | 5.70 | 5.72 | −0.52% | 6.4 M |
| 31 ago 2026 | 5.88 | 5.88 | 5.75 | 5.75 | −1.03% | 3.18 M |
| 28 ago 2026 | 5.78 | 5.83 | 5.77 | 5.81 | +1.40% | 2.01 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.