Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BSBR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 5.11 | -0.06 | -1.16% | 5.16 | 5.175 | 5.09 | 530,990 |
| 04 Jun 2024 | 5.17 | -0.16 | -3.00% | 5.27 | 5.288 | 5.15 | 333,381 |
| 03 Jun 2024 | 5.33 | 0.02 | 0.38% | 5.32 | 5.38 | 5.265 | 276,513 |
| 31 May 2024 | 5.31 | -0.05 | -0.93% | 5.31 | 5.42 | 5.28 | 2,197,989 |
| 30 May 2024 | 5.36 | 0.06 | 1.13% | 5.30 | 5.38 | 5.30 | 223,309 |
| 29 May 2024 | 5.30 | -0.13 | -2.39% | 5.34 | 5.35 | 5.26 | 390,204 |
| 28 May 2024 | 5.43 | 0.01 | 0.18% | 5.42 | 5.47 | 5.419 | 840,932 |
| 24 May 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.43 | 5.37 | 121,284 |
| 23 May 2024 | 5.42 | -0.01 | -0.18% | 5.44 | 5.46 | 5.375 | 247,978 |
| 22 May 2024 | 5.43 | -0.06 | -1.09% | 5.46 | 5.48 | 5.415 | 422,560 |
| 21 May 2024 | 5.49 | 0.06 | 1.10% | 5.44 | 5.52 | 5.40 | 989,600 |
| 20 May 2024 | 5.43 | -0.02 | -0.37% | 5.40 | 5.495 | 5.40 | 165,486 |
| 17 May 2024 | 5.45 | 0.00 | 0.00% | 5.44 | 5.46 | 5.39 | 455,007 |
| 16 May 2024 | 5.45 | 0.00 | 0.00% | 5.48 | 5.51 | 5.43 | 166,097 |
| 15 May 2024 | 5.45 | -0.13 | -2.33% | 5.52 | 5.52 | 5.41 | 346,431 |
| 14 May 2024 | 5.58 | 0.03 | 0.54% | 5.54 | 5.59 | 5.54 | 316,791 |
| 13 May 2024 | 5.55 | 0.00 | 0.00% | 5.58 | 5.61 | 5.49 | 688,912 |
| 10 May 2024 | 5.55 | 0.00 | 0.00% | 5.58 | 5.63 | 5.53 | 363,940 |
| 09 May 2024 | 5.55 | -0.17 | -2.97% | 5.59 | 5.59 | 5.51 | 504,664 |
| 08 May 2024 | 5.72 | -0.10 | -1.72% | 5.70 | 5.76 | 5.685 | 2,261,088 |
| 07 May 2024 | 5.82 | -0.06 | -1.02% | 5.93 | 5.94 | 5.81 | 283,494 |
| 06 May 2024 | 5.88 | 0.05 | 0.86% | 5.90 | 6.01 | 5.855 | 542,281 |
| 03 May 2024 | 5.83 | 0.09 | 1.57% | 5.93 | 5.93 | 5.815 | 310,520 |
| 02 May 2024 | 5.74 | 0.09 | 1.59% | 5.69 | 5.768 | 5.645 | 442,602 |
| 01 May 2024 | 5.65 | 0.09 | 1.62% | 5.59 | 5.68 | 5.445 | 654,536 |
| 30 Abr 2024 | 5.56 | 0.13 | 2.39% | 5.60 | 5.68 | 5.55 | 1,014,190 |
| 29 Abr 2024 | 5.43 | 0.07 | 1.31% | 5.38 | 5.49 | 5.365 | 671,400 |
| 26 Abr 2024 | 5.36 | 0.23 | 4.48% | 5.21 | 5.36 | 5.21 | 524,953 |
| 25 Abr 2024 | 5.13 | -0.14 | -2.66% | 5.21 | 5.23 | 5.13 | 462,922 |
| 24 Abr 2024 | 5.27 | -0.02 | -0.38% | 5.30 | 5.30 | 5.24 | 406,471 |
| 23 Abr 2024 | 5.29 | 0.11 | 2.12% | 5.17 | 5.32 | 5.16 | 561,672 |
| 22 Abr 2024 | 5.18 | -0.07 | -1.33% | 5.11 | 5.19 | 5.0918 | 649,321 |
| 19 Abr 2024 | 5.25 | 0.13 | 2.54% | 5.11 | 5.26 | 5.11 | 425,349 |
| 18 Abr 2024 | 5.12 | -0.01 | -0.19% | 5.17 | 5.185 | 5.06 | 433,206 |
| 17 Abr 2024 | 5.13 | 0.00 | 0.00% | 5.14 | 5.165 | 5.085 | 454,105 |
| 16 Abr 2024 | 5.13 | -0.12 | -2.29% | 5.18 | 5.18 | 5.105 | 515,828 |
| 15 Abr 2024 | 5.25 | -0.08 | -1.50% | 5.26 | 5.30 | 5.21 | 654,500 |
| 12 Abr 2024 | 5.33 | -0.06 | -1.11% | 5.36 | 5.36 | 5.28 | 451,659 |
| 11 Abr 2024 | 5.39 | -0.02 | -0.37% | 5.40 | 5.41 | 5.36 | 267,976 |
| 10 Abr 2024 | 5.41 | -0.29 | -5.09% | 5.57 | 5.585 | 5.405 | 635,671 |
| 09 Abr 2024 | 5.70 | 0.06 | 1.06% | 5.70 | 5.73 | 5.665 | 358,469 |
| 08 Abr 2024 | 5.64 | 0.05 | 0.89% | 5.56 | 5.69 | 5.56 | 679,797 |
| 05 Abr 2024 | 5.59 | -0.09 | -1.58% | 5.66 | 5.685 | 5.5663 | 347,801 |
| 04 Abr 2024 | 5.68 | 0.06 | 1.07% | 5.70 | 5.835 | 5.67 | 783,939 |
| 03 Abr 2024 | 5.62 | 0.06 | 1.08% | 5.53 | 5.62 | 5.50 | 554,183 |
| 02 Abr 2024 | 5.56 | 0.00 | 0.00% | 5.55 | 5.60 | 5.53 | 349,157 |
| 01 Abr 2024 | 5.56 | -0.16 | -2.80% | 5.74 | 5.74 | 5.55 | 506,195 |
| 28 Mar 2024 | 5.72 | 0.04 | 0.70% | 5.65 | 5.76 | 5.65 | 682,457 |
| 27 Mar 2024 | 5.68 | 0.09 | 1.61% | 5.60 | 5.68 | 5.60 | 1,066,439 |
| 26 Mar 2024 | 5.59 | -0.02 | -0.36% | 5.59 | 5.67 | 5.59 | 563,751 |
| 25 Mar 2024 | 5.61 | 0.02 | 0.36% | 5.63 | 5.63 | 5.60 | 190,062 |
| 22 Mar 2024 | 5.59 | -0.07 | -1.24% | 5.63 | 5.64 | 5.59 | 1,156,261 |
| 21 Mar 2024 | 5.66 | -0.07 | -1.22% | 5.72 | 5.72 | 5.64 | 249,451 |
| 20 Mar 2024 | 5.73 | 0.13 | 2.32% | 5.60 | 5.74 | 5.60 | 330,847 |
| 19 Mar 2024 | 5.60 | -0.09 | -1.58% | 5.64 | 5.65 | 5.60 | 490,860 |
| 18 Mar 2024 | 5.69 | -0.03 | -0.52% | 5.76 | 5.76 | 5.65 | 343,493 |
| 15 Mar 2024 | 5.72 | 0.00 | 0.00% | 5.69 | 5.755 | 5.65 | 491,618 |
| 14 Mar 2024 | 5.72 | -0.03 | -0.52% | 5.74 | 5.75 | 5.695 | 285,539 |
| 13 Mar 2024 | 5.75 | 0.02 | 0.35% | 5.74 | 5.77 | 5.715 | 349,840 |
| 12 Mar 2024 | 5.73 | 0.01 | 0.17% | 5.75 | 5.76 | 5.685 | 386,761 |
| 11 Mar 2024 | 5.72 | 0.01 | 0.18% | 5.70 | 5.74 | 5.70 | 183,168 |
| 08 Mar 2024 | 5.71 | 0.00 | 0.00% | 5.715 | 5.76 | 5.695 | 325,543 |
