Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BSBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 5.55 | 0.00 | 0.00% | 5.58 | 5.61 | 5.49 | 688,912 |
| May 10 2024 | 5.55 | 0.00 | 0.00% | 5.58 | 5.63 | 5.53 | 363,940 |
| May 09 2024 | 5.55 | -0.17 | -2.97% | 5.59 | 5.59 | 5.51 | 504,664 |
| May 08 2024 | 5.72 | -0.10 | -1.72% | 5.70 | 5.76 | 5.685 | 2,261,088 |
| May 07 2024 | 5.82 | -0.06 | -1.02% | 5.93 | 5.94 | 5.81 | 283,494 |
| May 06 2024 | 5.88 | 0.05 | 0.86% | 5.90 | 6.01 | 5.855 | 542,281 |
| May 03 2024 | 5.83 | 0.09 | 1.57% | 5.93 | 5.93 | 5.815 | 310,520 |
| May 02 2024 | 5.74 | 0.09 | 1.59% | 5.69 | 5.768 | 5.645 | 442,602 |
| May 01 2024 | 5.65 | 0.09 | 1.62% | 5.59 | 5.68 | 5.445 | 654,536 |
| Apr 30 2024 | 5.56 | 0.13 | 2.39% | 5.60 | 5.68 | 5.55 | 1,014,190 |
| Apr 29 2024 | 5.43 | 0.07 | 1.31% | 5.38 | 5.49 | 5.365 | 671,400 |
| Apr 26 2024 | 5.36 | 0.23 | 4.48% | 5.21 | 5.36 | 5.21 | 524,953 |
| Apr 25 2024 | 5.13 | -0.14 | -2.66% | 5.21 | 5.23 | 5.13 | 462,922 |
| Apr 24 2024 | 5.27 | -0.02 | -0.38% | 5.30 | 5.30 | 5.24 | 406,471 |
| Apr 23 2024 | 5.29 | 0.11 | 2.12% | 5.17 | 5.32 | 5.16 | 561,672 |
| Apr 22 2024 | 5.18 | -0.07 | -1.33% | 5.11 | 5.19 | 5.0918 | 649,321 |
| Apr 19 2024 | 5.25 | 0.13 | 2.54% | 5.11 | 5.26 | 5.11 | 425,349 |
| Apr 18 2024 | 5.12 | -0.01 | -0.19% | 5.17 | 5.185 | 5.06 | 433,206 |
| Apr 17 2024 | 5.13 | 0.00 | 0.00% | 5.14 | 5.165 | 5.085 | 454,105 |
| Apr 16 2024 | 5.13 | -0.12 | -2.29% | 5.18 | 5.18 | 5.105 | 515,828 |
| Apr 15 2024 | 5.25 | -0.08 | -1.50% | 5.26 | 5.30 | 5.21 | 654,500 |
| Apr 12 2024 | 5.33 | -0.06 | -1.11% | 5.36 | 5.36 | 5.28 | 451,659 |
| Apr 11 2024 | 5.39 | -0.02 | -0.37% | 5.40 | 5.41 | 5.36 | 267,976 |
| Apr 10 2024 | 5.41 | -0.29 | -5.09% | 5.57 | 5.585 | 5.405 | 635,671 |
| Apr 09 2024 | 5.70 | 0.06 | 1.06% | 5.70 | 5.73 | 5.665 | 358,469 |
| Apr 08 2024 | 5.64 | 0.05 | 0.89% | 5.56 | 5.69 | 5.56 | 679,797 |
| Apr 05 2024 | 5.59 | -0.09 | -1.58% | 5.66 | 5.685 | 5.5663 | 347,801 |
| Apr 04 2024 | 5.68 | 0.06 | 1.07% | 5.70 | 5.835 | 5.67 | 783,939 |
| Apr 03 2024 | 5.62 | 0.06 | 1.08% | 5.53 | 5.62 | 5.50 | 554,183 |
| Apr 02 2024 | 5.56 | 0.00 | 0.00% | 5.55 | 5.60 | 5.53 | 349,157 |
| Apr 01 2024 | 5.56 | -0.16 | -2.80% | 5.74 | 5.74 | 5.55 | 506,195 |
| Mar 28 2024 | 5.72 | 0.04 | 0.70% | 5.65 | 5.76 | 5.65 | 682,457 |
| Mar 27 2024 | 5.68 | 0.09 | 1.61% | 5.60 | 5.68 | 5.60 | 1,066,439 |
| Mar 26 2024 | 5.59 | -0.02 | -0.36% | 5.59 | 5.67 | 5.59 | 563,751 |
| Mar 25 2024 | 5.61 | 0.02 | 0.36% | 5.63 | 5.63 | 5.60 | 190,062 |
| Mar 22 2024 | 5.59 | -0.07 | -1.24% | 5.63 | 5.64 | 5.59 | 1,156,261 |
| Mar 21 2024 | 5.66 | -0.07 | -1.22% | 5.72 | 5.72 | 5.64 | 249,451 |
| Mar 20 2024 | 5.73 | 0.13 | 2.32% | 5.60 | 5.74 | 5.60 | 330,847 |
| Mar 19 2024 | 5.60 | -0.09 | -1.58% | 5.64 | 5.65 | 5.60 | 490,860 |
| Mar 18 2024 | 5.69 | -0.03 | -0.52% | 5.76 | 5.76 | 5.65 | 343,493 |
| Mar 15 2024 | 5.72 | 0.00 | 0.00% | 5.69 | 5.755 | 5.65 | 491,618 |
| Mar 14 2024 | 5.72 | -0.03 | -0.52% | 5.74 | 5.75 | 5.695 | 285,539 |
| Mar 13 2024 | 5.75 | 0.02 | 0.35% | 5.74 | 5.77 | 5.715 | 349,840 |
| Mar 12 2024 | 5.73 | 0.01 | 0.17% | 5.75 | 5.76 | 5.685 | 386,761 |
| Mar 11 2024 | 5.72 | 0.01 | 0.18% | 5.70 | 5.74 | 5.70 | 183,168 |
| Mar 08 2024 | 5.71 | 0.00 | 0.00% | 5.715 | 5.76 | 5.695 | 325,543 |
| Mar 07 2024 | 5.71 | 0.01 | 0.18% | 5.70 | 5.72 | 5.685 | 155,965 |
| Mar 06 2024 | 5.70 | 0.01 | 0.18% | 5.75 | 5.79 | 5.695 | 372,141 |
| Mar 05 2024 | 5.69 | -0.05 | -0.87% | 5.71 | 5.72 | 5.6501 | 498,062 |
| Mar 04 2024 | 5.74 | -0.03 | -0.52% | 5.72 | 5.79 | 5.71 | 256,838 |
| Mar 01 2024 | 5.77 | 0.07 | 1.23% | 5.73 | 5.77 | 5.69 | 216,739 |
| Feb 29 2024 | 5.70 | -0.11 | -1.89% | 5.72 | 5.73 | 5.66 | 434,952 |
| Feb 28 2024 | 5.81 | -0.02 | -0.34% | 5.81 | 5.85 | 5.77 | 172,596 |
| Feb 27 2024 | 5.83 | 0.15 | 2.64% | 5.74 | 5.845 | 5.74 | 183,095 |
| Feb 26 2024 | 5.68 | 0.02 | 0.35% | 5.65 | 5.71 | 5.65 | 333,315 |
| Feb 23 2024 | 5.66 | -0.12 | -2.08% | 5.74 | 5.75 | 5.66 | 385,300 |
| Feb 22 2024 | 5.78 | -0.08 | -1.37% | 5.87 | 5.87 | 5.78 | 225,020 |
| Feb 21 2024 | 5.86 | -0.09 | -1.51% | 5.92 | 5.92 | 5.84 | 372,989 |
| Feb 20 2024 | 5.95 | 0.12 | 2.06% | 5.91 | 6.015 | 5.91 | 369,130 |
| Feb 16 2024 | 5.83 | 0.13 | 2.28% | 5.76 | 5.87 | 5.73 | 410,262 |
| Feb 15 2024 | 5.70 | 0.02 | 0.35% | 5.68 | 5.72 | 5.66 | 303,620 |
| Feb 14 2024 | 5.68 | 0.08 | 1.43% | 5.65 | 5.71 | 5.62 | 368,497 |
