U.S. markets open in 2 hours 9 minutes
F S&P 500
5,071.50 -36.00 (-0.70%) F Dow Jones
38,450.00 -230.00 (-0.59%) F Nasdaq
17,476.25 -188.25 (-1.07%) E-mini Russell 2000 Index Futur
2,014.10 +7.30 (+0.36%) Petróleo
82.94 +0.13 (+0.16%) Oro
2,341.30 +2.90 (+0.12%)
Banco Santander (Brasil) S.A. (BSBR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 5.30 | 5.30 | 5.24 | 5.27 | 5.27 | 406,500 |
| 23 abr 2024 | 5.17 | 5.32 | 5.16 | 5.29 | 5.29 | 561,700 |
| 22 abr 2024 | 5.11 | 5.19 | 5.09 | 5.18 | 5.18 | 649,300 |
| 22 abr 2024 | 0.079 Dividendo | |||||
| 19 abr 2024 | 5.11 | 5.26 | 5.11 | 5.25 | 5.17 | 425,300 |
| 18 abr 2024 | 5.17 | 5.19 | 5.06 | 5.12 | 5.04 | 433,200 |
| 17 abr 2024 | 5.14 | 5.17 | 5.09 | 5.13 | 5.05 | 454,100 |
| 16 abr 2024 | 5.18 | 5.18 | 5.11 | 5.13 | 5.05 | 515,800 |
| 15 abr 2024 | 5.26 | 5.30 | 5.21 | 5.25 | 5.17 | 654,500 |
| 12 abr 2024 | 5.36 | 5.36 | 5.28 | 5.33 | 5.25 | 451,700 |
| 11 abr 2024 | 5.40 | 5.41 | 5.36 | 5.39 | 5.31 | 268,000 |
| 10 abr 2024 | 5.57 | 5.59 | 5.41 | 5.41 | 5.33 | 636,700 |
| 09 abr 2024 | 5.70 | 5.73 | 5.67 | 5.70 | 5.61 | 358,500 |
| 08 abr 2024 | 5.56 | 5.69 | 5.56 | 5.64 | 5.56 | 679,800 |
| 05 abr 2024 | 5.66 | 5.69 | 5.57 | 5.59 | 5.51 | 347,800 |
| 04 abr 2024 | 5.70 | 5.84 | 5.67 | 5.68 | 5.59 | 783,900 |
| 03 abr 2024 | 5.53 | 5.62 | 5.50 | 5.62 | 5.54 | 554,200 |
| 02 abr 2024 | 5.55 | 5.60 | 5.53 | 5.56 | 5.48 | 349,200 |
| 01 abr 2024 | 5.74 | 5.74 | 5.55 | 5.56 | 5.48 | 506,200 |
| 28 mar 2024 | 5.65 | 5.76 | 5.65 | 5.72 | 5.63 | 682,500 |
| 27 mar 2024 | 5.60 | 5.68 | 5.60 | 5.68 | 5.59 | 1,066,400 |
| 26 mar 2024 | 5.59 | 5.67 | 5.59 | 5.59 | 5.51 | 563,800 |
| 25 mar 2024 | 5.63 | 5.63 | 5.60 | 5.61 | 5.53 | 190,100 |
| 22 mar 2024 | 5.63 | 5.64 | 5.59 | 5.59 | 5.51 | 1,156,300 |
| 21 mar 2024 | 5.72 | 5.72 | 5.64 | 5.66 | 5.57 | 249,500 |
| 20 mar 2024 | 5.60 | 5.74 | 5.60 | 5.73 | 5.64 | 330,800 |
| 19 mar 2024 | 5.64 | 5.65 | 5.60 | 5.60 | 5.52 | 490,900 |
| 18 mar 2024 | 5.76 | 5.76 | 5.65 | 5.69 | 5.60 | 343,500 |
| 15 mar 2024 | 5.69 | 5.76 | 5.65 | 5.72 | 5.63 | 491,600 |
| 14 mar 2024 | 5.74 | 5.75 | 5.70 | 5.72 | 5.63 | 285,500 |
| 13 mar 2024 | 5.74 | 5.77 | 5.72 | 5.75 | 5.66 | 349,800 |
| 12 mar 2024 | 5.75 | 5.76 | 5.69 | 5.73 | 5.64 | 386,800 |
| 11 mar 2024 | 5.70 | 5.74 | 5.70 | 5.72 | 5.63 | 183,200 |
| 08 mar 2024 | 5.72 | 5.76 | 5.70 | 5.71 | 5.62 | 325,500 |
| 07 mar 2024 | 5.70 | 5.72 | 5.69 | 5.71 | 5.62 | 156,000 |
| 06 mar 2024 | 5.75 | 5.79 | 5.70 | 5.70 | 5.61 | 372,100 |
| 05 mar 2024 | 5.71 | 5.72 | 5.65 | 5.69 | 5.60 | 498,100 |
| 04 mar 2024 | 5.72 | 5.79 | 5.71 | 5.74 | 5.65 | 256,800 |
| 01 mar 2024 | 5.73 | 5.77 | 5.69 | 5.77 | 5.68 | 216,700 |
| 29 feb 2024 | 5.72 | 5.73 | 5.66 | 5.70 | 5.61 | 435,000 |
| 28 feb 2024 | 5.81 | 5.85 | 5.77 | 5.81 | 5.72 | 172,600 |
| 27 feb 2024 | 5.74 | 5.85 | 5.74 | 5.83 | 5.74 | 183,100 |
| 26 feb 2024 | 5.65 | 5.71 | 5.65 | 5.68 | 5.59 | 333,200 |
| 23 feb 2024 | 5.74 | 5.75 | 5.66 | 5.66 | 5.57 | 385,300 |
| 22 feb 2024 | 5.87 | 5.87 | 5.78 | 5.78 | 5.69 | 225,000 |
| 21 feb 2024 | 5.92 | 5.92 | 5.84 | 5.86 | 5.77 | 373,000 |
| 20 feb 2024 | 5.91 | 6.02 | 5.91 | 5.95 | 5.86 | 369,100 |
| 16 feb 2024 | 5.76 | 5.87 | 5.73 | 5.83 | 5.74 | 410,300 |
| 15 feb 2024 | 5.68 | 5.72 | 5.66 | 5.70 | 5.61 | 303,600 |
| 14 feb 2024 | 5.65 | 5.71 | 5.62 | 5.68 | 5.59 | 368,500 |
| 13 feb 2024 | 5.73 | 5.74 | 5.57 | 5.60 | 5.52 | 400,900 |
| 12 feb 2024 | 5.78 | 5.83 | 5.75 | 5.79 | 5.70 | 270,800 |
| 09 feb 2024 | 5.67 | 5.74 | 5.65 | 5.74 | 5.65 | 265,900 |
| 08 feb 2024 | 5.70 | 5.71 | 5.62 | 5.64 | 5.56 | 478,300 |
| 07 feb 2024 | 5.87 | 5.92 | 5.78 | 5.83 | 5.74 | 459,600 |
| 06 feb 2024 | 5.86 | 6.01 | 5.86 | 6.01 | 5.92 | 767,900 |
| 05 feb 2024 | 5.81 | 5.83 | 5.72 | 5.82 | 5.73 | 555,500 |
| 02 feb 2024 | 5.77 | 5.84 | 5.76 | 5.79 | 5.70 | 645,800 |
| 01 feb 2024 | 5.76 | 5.90 | 5.72 | 5.88 | 5.79 | 2,614,800 |
| 31 ene 2024 | 5.79 | 5.82 | 5.67 | 5.72 | 5.63 | 2,836,400 |
| 30 ene 2024 | 5.83 | 6.00 | 5.79 | 5.96 | 5.87 | 2,043,400 |
| 29 ene 2024 | 5.94 | 5.94 | 5.81 | 5.83 | 5.74 | 380,900 |
| 26 ene 2024 | 5.91 | 6.00 | 5.91 | 5.99 | 5.90 | 570,800 |
| 25 ene 2024 | 5.98 | 6.00 | 5.91 | 5.93 | 5.84 | 646,900 |
| 24 ene 2024 | 6.05 | 6.06 | 5.93 | 5.94 | 5.85 | 383,900 |
| 23 ene 2024 | 6.00 | 6.01 | 5.90 | 5.99 | 5.90 | 531,700 |
| 22 ene 2024 | 5.98 | 6.03 | 5.89 | 6.01 | 5.92 | 1,709,600 |
| 22 ene 2024 | 0.083 Dividendo | |||||
| 19 ene 2024 | 6.03 | 6.12 | 6.01 | 6.11 | 5.94 | 1,401,300 |
| 18 ene 2024 | 6.01 | 6.09 | 6.00 | 6.09 | 5.92 | 1,363,700 |
| 17 ene 2024 | 6.01 | 6.08 | 6.00 | 6.06 | 5.89 | 1,477,200 |
| 16 ene 2024 | 6.10 | 6.10 | 5.99 | 6.00 | 5.83 | 368,500 |
| 12 ene 2024 | 6.31 | 6.33 | 6.19 | 6.21 | 6.03 | 336,400 |
| 11 ene 2024 | 6.29 | 6.30 | 6.16 | 6.24 | 6.06 | 376,800 |
| 10 ene 2024 | 6.22 | 6.25 | 6.16 | 6.22 | 6.04 | 844,400 |
| 09 ene 2024 | 6.43 | 6.44 | 6.29 | 6.31 | 6.13 | 519,000 |
| 08 ene 2024 | 6.48 | 6.57 | 6.48 | 6.54 | 6.35 | 229,000 |
| 05 ene 2024 | 6.52 | 6.60 | 6.49 | 6.58 | 6.39 | 408,900 |
| 04 ene 2024 | 6.38 | 6.48 | 6.36 | 6.42 | 6.24 | 558,600 |
| 03 ene 2024 | 6.46 | 6.53 | 6.45 | 6.45 | 6.27 | 357,600 |
| 02 ene 2024 | 6.50 | 6.54 | 6.43 | 6.44 | 6.26 | 374,300 |
| 29 dic 2023 | 6.58 | 6.59 | 6.52 | 6.55 | 6.36 | 377,200 |
| 28 dic 2023 | 6.61 | 6.64 | 6.58 | 6.59 | 6.40 | 537,800 |
| 27 dic 2023 | 6.60 | 6.66 | 6.57 | 6.62 | 6.43 | 183,400 |
| 26 dic 2023 | 6.53 | 6.61 | 6.53 | 6.58 | 6.39 | 238,900 |
| 22 dic 2023 | 6.48 | 6.59 | 6.46 | 6.56 | 6.37 | 509,200 |
| 21 dic 2023 | 6.45 | 6.47 | 6.41 | 6.44 | 6.26 | 541,800 |
| 20 dic 2023 | 6.46 | 6.48 | 6.33 | 6.34 | 6.16 | 849,600 |
| 19 dic 2023 | 6.60 | 6.64 | 6.54 | 6.57 | 6.38 | 582,000 |
| 18 dic 2023 | 6.36 | 6.46 | 6.31 | 6.45 | 6.27 | 309,500 |
| 15 dic 2023 | 6.36 | 6.40 | 6.32 | 6.36 | 6.18 | 986,500 |
| 14 dic 2023 | 6.52 | 6.59 | 6.40 | 6.46 | 6.28 | 910,900 |
| 13 dic 2023 | 6.18 | 6.42 | 6.16 | 6.41 | 6.23 | 967,500 |
| 12 dic 2023 | 6.22 | 6.22 | 6.10 | 6.13 | 5.96 | 505,100 |
| 11 dic 2023 | 6.21 | 6.25 | 6.20 | 6.22 | 6.04 | 390,700 |
| 08 dic 2023 | 6.15 | 6.29 | 6.15 | 6.26 | 6.08 | 986,600 |
| 07 dic 2023 | 6.23 | 6.25 | 6.17 | 6.17 | 5.99 | 1,541,800 |
| 06 dic 2023 | 6.30 | 6.31 | 6.18 | 6.18 | 6.00 | 1,375,200 |
| 05 dic 2023 | 6.24 | 6.32 | 6.22 | 6.25 | 6.07 | 1,178,500 |
| 04 dic 2023 | 6.23 | 6.27 | 6.20 | 6.20 | 6.02 | 1,423,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.