Banco Santander Brasil ADR

BSBR
🏛️ アメリカ →
5.48
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 5.37 5.42 5.33 5.37 0.5M
2021-12-30 5.35 5.42 5.35 5.37 0.4M
2021-12-29 5.47 5.47 5.31 5.32 0.5M
2021-12-28 5.43 5.48 5.41 5.46 0.7M
2021-12-27 5.42 5.46 5.37 5.46 0.6M
2021-12-23 5.31 5.39 5.31 5.36 0.8M
2021-12-22 5.19 5.34 5.19 5.32 1.0M
2021-12-21 5.30 5.34 5.23 5.23 1.1M
2021-12-20 5.37 5.38 5.28 5.30 0.9M
2021-12-17 5.55 5.58 5.51 5.53 2.8M
2021-12-16 5.58 5.69 5.53 5.63 0.7M
2021-12-15 5.50 5.60 5.44 5.56 1.1M
2021-12-14 5.65 5.76 5.49 5.51 0.9M
2021-12-13 5.72 5.73 5.52 5.52 1.0M
2021-12-10 5.73 5.73 5.58 5.66 0.8M
2021-12-09 5.81 5.82 5.65 5.68 0.5M
2021-12-08 5.87 5.95 5.86 5.92 0.5M
2021-12-07 5.88 5.90 5.82 5.87 0.7M
2021-12-06 5.82 5.99 5.78 5.87 0.8M
2021-12-03 6.02 6.05 5.84 5.88 0.8M
2021-12-02 5.84 5.94 5.84 5.92 1.1M
2021-12-01 5.90 5.92 5.67 5.67 0.9M
2021-11-30 5.99 6.02 5.74 5.82 1.3M
2021-11-29 6.08 6.10 5.90 5.95 0.9M
2021-11-26 6.10 6.10 5.96 6.03 0.7M
2021-11-24 6.07 6.20 6.04 6.19 0.7M
2021-11-23 6.05 6.12 5.96 6.09 0.6M
2021-11-22 6.15 6.22 6.03 6.04 0.7M
2021-11-19 6.19 6.21 6.05 6.08 0.6M
2021-11-18 6.18 6.18 6.09 6.15 0.5M
2021-11-17 6.19 6.23 6.13 6.19 0.7M
2021-11-16 6.28 6.28 6.11 6.17 1.2M
2021-11-15 6.39 6.43 6.35 6.35 0.5M
2021-11-12 6.36 6.38 6.26 6.36 0.5M
2021-11-11 6.41 6.53 6.35 6.39 0.6M
2021-11-10 6.18 6.46 6.18 6.31 0.9M
2021-11-09 6.19 6.25 6.07 6.14 0.9M
2021-11-08 6.12 6.22 6.09 6.13 0.8M
2021-11-05 6.15 6.27 6.12 6.18 1.0M
2021-11-04 6.42 6.42 6.14 6.16 1.3M
2021-11-03 6.28 6.57 6.25 6.49 1.0M
2021-11-02 6.34 6.34 6.19 6.20 0.6M
2021-11-01 6.16 6.40 6.16 6.34 0.5M
2021-10-29 6.25 6.28 6.08 6.11 0.9M
2021-10-28 6.25 6.32 6.13 6.23 0.8M
2021-10-27 6.36 6.47 6.25 6.27 2.0M
2021-10-26 6.26 6.32 6.20 6.26 0.9M
2021-10-25 6.31 6.44 6.30 6.40 1.0M
2021-10-22 6.14 6.21 5.81 6.14 2.7M
2021-10-21 6.74 6.78 6.49 6.56 1.4M
2021-10-20 6.66 6.87 6.60 6.80 1.9M
2021-10-19 6.84 6.86 6.64 6.64 1.2M
2021-10-18 6.87 6.97 6.63 6.94 4.3M
2021-10-15 6.58 6.99 6.58 6.93 2.5M
2021-10-14 6.60 6.60 6.49 6.55 1.0M
2021-10-13 6.49 6.56 6.35 6.53 0.8M
2021-10-12 6.49 6.55 6.44 6.46 0.6M
2021-10-11 6.68 6.72 6.49 6.49 1.0M
2021-10-08 6.79 6.93 6.69 6.69 1.7M
2021-10-07 6.69 6.70 6.59 6.61 0.9M
2021-10-06 6.64 6.72 6.52 6.71 0.8M
2021-10-05 6.63 6.79 6.57 6.71 0.9M
2021-10-04 6.64 6.74 6.54 6.57 1.3M
2021-10-01 6.67 6.86 6.61 6.84 0.9M
2021-09-30 6.70 6.75 6.47 6.54 1.9M
2021-09-29 6.76 6.82 6.66 6.69 0.6M
2021-09-28 6.81 6.89 6.64 6.66 1.0M
2021-09-27 6.64 6.87 6.62 6.82 0.8M
2021-09-24 6.73 6.77 6.59 6.59 1.1M
2021-09-23 6.72 6.92 6.71 6.84 0.7M
2021-09-22 6.60 6.76 6.60 6.65 0.7M
2021-09-21 6.56 6.65 6.52 6.56 0.8M
2021-09-20 6.66 6.67 6.39 6.53 1.5M
2021-09-17 6.88 6.90 6.76 6.76 0.7M
2021-09-16 6.90 6.98 6.85 6.96 0.5M
2021-09-15 7.00 7.03 6.91 6.92 0.4M
2021-09-14 7.15 7.17 7.03 7.05 0.5M
2021-09-13 7.11 7.21 7.07 7.13 0.7M
2021-09-10 7.20 7.26 7.00 7.01 0.8M
2021-09-09 7.03 7.20 6.90 7.12 1.6M
2021-09-08 7.36 7.39 7.03 7.06 1.6M
2021-09-07 7.49 7.68 7.48 7.52 0.6M
2021-09-03 7.64 7.66 7.42 7.46 1.3M
2021-09-02 7.81 7.92 7.62 7.63 0.9M
2021-09-01 8.10 8.17 8.01 8.06 0.5M
2021-08-31 8.03 8.30 8.01 8.05 1.2M
2021-08-30 7.99 8.01 7.88 7.94 0.3M
2021-08-27 7.82 8.00 7.77 7.99 0.3M
2021-08-26 7.89 7.95 7.79 7.80 0.5M
2021-08-25 7.81 7.96 7.78 7.95 0.6M
2021-08-24 7.68 7.89 7.68 7.84 0.6M
2021-08-23 7.49 7.57 7.43 7.57 0.7M
2021-08-20 7.29 7.50 7.27 7.47 0.6M
2021-08-19 7.42 7.48 7.29 7.41 0.6M
2021-08-18 7.60 7.71 7.45 7.45 0.9M
2021-08-17 7.58 7.79 7.53 7.63 0.8M
2021-08-16 7.80 7.82 7.64 7.67 0.5M
2021-08-13 7.60 7.75 7.49 7.74 0.8M
2021-08-12 7.68 7.72 7.55 7.59 0.4M
2021-08-11 7.64 7.79 7.58 7.68 1.0M
2021-08-10 7.71 7.78 7.61 7.69 0.6M
2021-08-09 7.82 7.84 7.66 7.78 0.5M
2021-08-06 7.61 7.82 7.55 7.77 0.7M
2021-08-05 7.69 7.76 7.53 7.55 0.8M
2021-08-04 7.80 7.88 7.62 7.73 0.8M
2021-08-03 7.79 7.87 7.59 7.86 1.0M
2021-08-02 8.03 8.13 7.85 7.89 1.0M
2021-07-30 8.04 8.14 7.75 7.76 0.6M
2021-07-29 8.15 8.21 8.04 8.10 1.0M
2021-07-28 8.04 8.15 7.79 8.12 1.0M
2021-07-27 7.83 7.99 7.77 7.88 0.6M
2021-07-26 7.72 7.97 7.72 7.88 0.7M
2021-07-23 7.77 7.82 7.58 7.63 0.6M
2021-07-22 7.79 7.81 7.66 7.66 0.7M
2021-07-21 7.71 7.85 7.67 7.80 0.5M
2021-07-20 7.47 7.73 7.45 7.71 1.3M
2021-07-19 7.67 7.68 7.50 7.56 0.5M
2021-07-16 7.98 8.00 7.77 7.79 0.5M
2021-07-15 8.07 8.16 7.86 7.94 0.6M
2021-07-14 8.30 8.35 8.07 8.10 1.2M
2021-07-13 7.91 8.04 7.85 7.97 1.5M
2021-07-12 7.67 8.05 7.66 7.96 1.4M
2021-07-09 7.71 7.76 7.63 7.67 0.5M
2021-07-08 7.57 7.63 7.41 7.62 1.1M
2021-07-07 7.71 7.75 7.59 7.69 0.7M
2021-07-06 7.84 7.90 7.67 7.68 1.0M
2021-07-02 8.15 8.15 7.98 8.15 0.9M
2021-07-01 8.18 8.19 7.97 8.06 1.3M
2021-06-30 8.25 8.32 8.14 8.20 1.0M
2021-06-29 8.44 8.45 8.31 8.39 1.0M
2021-06-28 8.52 8.53 8.34 8.45 1.0M
2021-06-25 8.83 8.83 8.45 8.59 1.5M
2021-06-24 8.83 8.87 8.70 8.83 1.0M
2021-06-23 8.81 8.97 8.71 8.73 0.7M
2021-06-22 8.68 8.86 8.58 8.81 0.9M
2021-06-21 8.77 8.82 8.65 8.77 1.2M
2021-06-18 8.93 8.97 8.71 8.73 1.3M
2021-06-17 9.21 9.24 8.94 8.94 0.7M
2021-06-16 8.91 9.27 8.90 9.08 1.3M
2021-06-15 8.85 8.95 8.76 8.94 0.9M
2021-06-14 8.90 8.99 8.86 8.91 0.6M
2021-06-11 8.95 8.95 8.70 8.85 1.3M
2021-06-10 9.05 9.09 8.94 8.99 0.6M
2021-06-09 9.03 9.11 8.93 8.93 0.9M
2021-06-08 8.94 9.14 8.87 9.06 1.3M
2021-06-07 8.98 9.19 8.92 9.11 1.4M
2021-06-04 8.71 8.96 8.71 8.91 0.9M
2021-06-03 8.54 8.60 8.44 8.49 0.6M
2021-06-02 8.36 8.62 8.36 8.59 1.4M
2021-06-01 8.13 8.39 8.11 8.36 1.4M
2021-05-28 7.79 7.89 7.76 7.89 0.8M
2021-05-27 7.75 7.79 7.62 7.79 0.7M
2021-05-26 7.63 7.78 7.60 7.72 0.5M
2021-05-25 7.69 7.71 7.57 7.59 2.1M
2021-05-24 7.79 7.80 7.64 7.65 0.6M
2021-05-21 7.73 7.74 7.63 7.68 0.5M
2021-05-20 7.79 7.84 7.73 7.75 0.6M
2021-05-19 7.54 7.80 7.53 7.76 1.2M
2021-05-18 7.55 7.65 7.55 7.57 1.0M
2021-05-17 7.44 7.55 7.37 7.52 1.4M
2021-05-14 7.39 7.56 7.38 7.54 3.4M
2021-05-13 7.21 7.38 7.19 7.30 1.1M
2021-05-12 7.25 7.32 7.08 7.10 0.8M
2021-05-11 7.25 7.40 7.22 7.36 0.5M
2021-05-10 7.34 7.42 7.31 7.37 0.9M
2021-05-07 7.44 7.53 7.40 7.50 0.7M
2021-05-06 7.34 7.39 7.25 7.39 0.9M
2021-05-05 7.18 7.34 7.12 7.29 0.8M
2021-05-04 7.15 7.20 7.05 7.13 0.9M
2021-05-03 7.17 7.33 7.12 7.23 1.0M
2021-04-30 7.30 7.30 7.10 7.14 1.2M
2021-04-29 7.51 7.51 7.26 7.36 1.3M
2021-04-28 7.22 7.67 7.20 7.62 2.0M
2021-04-27 6.98 7.07 6.87 6.91 1.1M
2021-04-26 7.11 7.13 6.95 7.01 1.0M
2021-04-23 6.96 7.06 6.95 6.99 0.8M
2021-04-22 6.97 7.01 6.84 6.87 0.8M
2021-04-21 6.87 6.90 6.77 6.89 0.3M
2021-04-20 6.96 7.00 6.88 6.91 0.8M
2021-04-19 6.93 7.03 6.90 6.95 1.0M
2021-04-16 6.84 7.03 6.83 7.00 0.5M
2021-04-15 7.03 7.09 6.86 6.89 0.9M
2021-04-14 6.75 7.01 6.75 6.91 1.2M
2021-04-13 6.69 6.82 6.62 6.72 1.0M
2021-04-12 6.76 6.79 6.70 6.78 0.5M
2021-04-09 6.84 6.89 6.69 6.72 1.1M
2021-04-08 6.91 6.97 6.80 6.88 1.3M
2021-04-07 6.93 7.00 6.80 6.89 1.7M
2021-04-06 6.88 6.94 6.84 6.91 0.8M
2021-04-05 6.90 6.96 6.80 6.85 0.6M
2021-04-01 6.96 6.98 6.75 6.77 1.1M
2021-03-31 6.98 7.10 6.93 7.05 1.0M
2021-03-30 6.90 7.09 6.89 7.04 0.9M
2021-03-29 7.04 7.05 6.86 6.91 1.3M
2021-03-26 7.11 7.29 7.10 7.16 2.0M
2021-03-25 6.89 7.04 6.88 7.03 1.0M
2021-03-24 7.02 7.19 6.92 6.95 1.2M
2021-03-23 7.18 7.36 7.08 7.09 2.6M
2021-03-22 7.22 7.31 7.06 7.26 1.8M
2021-03-19 7.37 7.48 7.28 7.38 1.0M
2021-03-18 7.22 7.48 7.16 7.36 1.6M
2021-03-17 6.85 7.15 6.82 7.11 1.0M
2021-03-16 7.11 7.14 6.86 6.91 1.1M
2021-03-15 6.96 7.11 6.90 7.09 1.3M
2021-03-12 7.09 7.16 7.04 7.09 0.8M
2021-03-11 7.15 7.20 7.01 7.17 1.2M
2021-03-10 6.84 7.09 6.77 7.02 2.4M
2021-03-09 6.68 6.85 6.55 6.73 1.6M
2021-03-08 7.05 7.13 6.71 6.72 2.3M
2021-03-05 7.08 7.15 6.96 7.15 1.9M
2021-03-04 6.93 7.13 6.79 6.84 2.1M
2021-03-03 6.61 6.81 6.34 6.70 3.2M
2021-03-02 6.50 6.82 6.43 6.74 2.1M
2021-03-01 6.66 6.80 6.59 6.59 2.2M
2021-02-26 7.01 7.03 6.67 6.68 1.7M
2021-02-25 7.28 7.30 6.91 6.92 1.5M
2021-02-24 7.32 7.35 7.21 7.26 0.9M
2021-02-23 7.24 7.54 7.18 7.42 3.7M
2021-02-22 7.16 7.30 7.05 7.11 2.1M
2021-02-19 7.50 7.68 7.45 7.55 1.2M
2021-02-18 7.50 7.57 7.36 7.46 1.1M
2021-02-17 7.60 7.62 7.47 7.58 1.6M
2021-02-16 7.62 7.70 7.57 7.60 0.6M
2021-02-12 7.42 7.62 7.42 7.56 0.8M
2021-02-11 7.58 7.64 7.46 7.55 1.0M
2021-02-10 7.48 7.54 7.40 7.42 0.9M
2021-02-09 7.32 7.69 7.30 7.55 1.6M
2021-02-08 7.63 7.73 7.43 7.52 2.4M
2021-02-05 7.72 7.83 7.65 7.74 1.6M
2021-02-04 7.62 7.67 7.50 7.57 1.5M
2021-02-03 7.79 7.93 7.54 7.57 2.4M
2021-02-02 7.64 7.67 7.40 7.60 2.5M
2021-02-01 7.37 7.52 7.28 7.46 2.2M
2021-01-29 7.28 7.34 7.12 7.22 2.5M
2021-01-28 7.39 7.56 7.33 7.47 1.7M
2021-01-27 7.23 7.34 7.09 7.21 2.8M
2021-01-26 7.50 7.53 7.26 7.30 1.7M
2021-01-25 7.43 7.43 7.21 7.28 0.6M
2021-01-22 7.40 7.50 7.28 7.41 1.7M
2021-01-21 7.79 7.79 7.54 7.60 1.0M
2021-01-20 7.99 7.99 7.80 7.86 1.0M
2021-01-19 8.26 8.26 7.92 7.98 1.0M
2021-01-15 8.48 8.50 8.20 8.21 0.9M
2021-01-14 8.41 8.84 8.37 8.80 1.6M
2021-01-13 8.33 8.47 8.16 8.40 1.4M
2021-01-12 8.14 8.49 8.12 8.46 1.3M
2021-01-11 8.17 8.23 7.93 8.09 1.5M
2021-01-08 8.65 8.66 8.29 8.45 0.9M
2021-01-07 8.62 8.66 8.40 8.50 0.8M
2021-01-06 8.27 8.57 8.27 8.40 1.1M
2021-01-05 8.15 8.28 8.06 8.20 1.0M
2021-01-04 8.69 8.73 8.33 8.37 1.7M