Banco Santander Brasil SA ADR（BSBR）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 5.82 | 5.90 | 5.81 | 5.89 | +2.97% | 6,597,858 |
| 2026-09-01 | 5.73 | 5.80 | 5.70 | 5.72 | -0.52% | 6,401,745 |
| 2026-08-31 | 5.88 | 5.88 | 5.75 | 5.75 | -1.03% | 3,177,906 |
| 2026-08-28 | 5.78 | 5.83 | 5.77 | 5.81 | +1.40% | 2,009,100 |
| 2026-08-27 | 5.80 | 5.81 | 5.73 | 5.73 | -1.38% | 3,752,100 |
| 2026-08-26 | 5.84 | 5.86 | 5.79 | 5.81 | +0.17% | 3,030,400 |
| 2026-08-25 | 5.76 | 5.80 | 5.71 | 5.80 | +0.35% | 2,932,604 |
| 2026-08-24 | 5.73 | 5.85 | 5.73 | 5.78 | +0.70% | 2,755,865 |
| 2026-08-21 | 5.71 | 5.78 | 5.68 | 5.74 | +3.05% | 3,221,000 |
| 2026-08-20 | 5.57 | 5.65 | 5.55 | 5.57 | +0.00% | 1,799,100 |
| 2026-08-19 | 5.68 | 5.69 | 5.54 | 5.57 | -0.54% | 5,170,700 |
| 2026-08-18 | 5.70 | 5.74 | 5.59 | 5.60 | -1.93% | 5,877,898 |
| 2026-08-17 | 5.78 | 5.83 | 5.71 | 5.71 | -1.04% | 3,453,952 |
| 2026-08-14 | 5.79 | 5.85 | 5.70 | 5.77 | +0.00% | 7,281,100 |
| 2026-08-13 | 5.75 | 5.86 | 5.75 | 5.77 | +0.35% | 7,258,900 |
| 2026-08-12 | 5.77 | 5.83 | 5.72 | 5.75 | +0.00% | 6,944,900 |
| 2026-08-11 | 5.81 | 5.85 | 5.73 | 5.75 | -0.17% | 8,786,100 |
| 2026-08-10 | 5.80 | 5.86 | 5.76 | 5.76 | -0.86% | 6,430,000 |
| 2026-08-07 | 5.87 | 5.90 | 5.78 | 5.81 | +0.35% | 5,624,200 |
| 2026-08-06 | 5.85 | 5.91 | 5.78 | 5.79 | +0.00% | 2,121,600 |
| 2026-08-05 | 5.78 | 5.82 | 5.76 | 5.79 | +1.94% | 2,841,900 |
| 2026-08-04 | 5.78 | 5.81 | 5.67 | 5.68 | -1.05% | 3,821,900 |
| 2026-08-03 | 5.70 | 5.74 | 5.66 | 5.74 | +1.23% | 4,652,800 |
| 2026-07-31 | 5.63 | 5.81 | 5.62 | 5.67 | +12.28% | 12,592,900 |
| 2026-07-30 | 4.99 | 5.08 | 4.95 | 5.05 | -0.98% | 3,771,300 |
| 2026-07-29 | 5.25 | 5.25 | 5.08 | 5.10 | -6.93% | 3,229,600 |
| 2026-07-28 | 5.53 | 5.56 | 5.47 | 5.48 | +0.74% | 1,273,300 |
| 2026-07-27 | 5.37 | 5.48 | 5.36 | 5.44 | +2.64% | 1,145,000 |
| 2026-07-24 | 5.35 | 5.36 | 5.29 | 5.30 | -1.12% | 705,100 |
| 2026-07-23 | 5.39 | 5.42 | 5.31 | 5.36 | -1.65% | 774,700 |
| 2026-07-22 | 5.40 | 5.45 | 5.35 | 5.45 | +0.74% | 1,045,800 |
| 2026-07-21 | 5.42 | 5.45 | 5.39 | 5.41 | +0.74% | 1,099,900 |
| 2026-07-20 | 5.24 | 5.39 | 5.24 | 5.37 | +2.48% | 1,140,600 |
| 2026-07-17 | 5.21 | 5.29 | 5.21 | 5.24 | -0.95% | 992,700 |
| 2026-07-16 | 5.26 | 5.33 | 5.19 | 5.29 | -1.12% | 1,443,000 |
| 2026-07-15 | 5.40 | 5.41 | 5.32 | 5.35 | -0.74% | 3,036,600 |
| 2026-07-14 | 5.45 | 5.49 | 5.38 | 5.39 | +0.75% | 1,929,000 |
| 2026-07-13 | 5.44 | 5.48 | 5.31 | 5.35 | -0.74% | 1,838,200 |
| 2026-07-10 | 5.29 | 5.43 | 5.29 | 5.39 | +4.86% | 2,219,600 |
| 2026-07-09 | 5.08 | 5.19 | 5.06 | 5.14 | +1.98% | 1,382,300 |
| 2026-07-08 | 5.04 | 5.09 | 5.00 | 5.04 | -1.18% | 1,880,700 |
| 2026-07-07 | 5.24 | 5.30 | 5.10 | 5.10 | -3.59% | 4,531,400 |
| 2026-07-06 | 5.24 | 5.30 | 5.23 | 5.29 | +1.93% | 2,433,000 |
| 2026-07-02 | 5.27 | 5.30 | 5.19 | 5.19 | +0.00% | 1,231,400 |
| 2026-07-01 | 5.19 | 5.26 | 5.17 | 5.19 | -1.14% | 2,129,300 |
| 2026-06-30 | 5.17 | 5.27 | 5.14 | 5.25 | +0.38% | 1,148,800 |
| 2026-06-29 | 5.17 | 5.25 | 5.16 | 5.23 | +0.58% | 928,800 |
| 2026-06-26 | 5.11 | 5.23 | 5.10 | 5.20 | +0.78% | 1,487,600 |
| 2026-06-25 | 5.18 | 5.23 | 5.13 | 5.16 | +0.39% | 2,214,600 |
| 2026-06-24 | 5.24 | 5.25 | 5.13 | 5.14 | -2.28% | 1,545,900 |
| 2026-06-23 | 5.22 | 5.30 | 5.21 | 5.26 | -0.94% | 5,313,300 |
| 2026-06-22 | 5.28 | 5.35 | 5.27 | 5.31 | +2.12% | 1,365,500 |
| 2026-06-18 | 5.35 | 5.39 | 5.20 | 5.20 | -3.17% | 1,246,300 |
| 2026-06-17 | 5.48 | 5.56 | 5.36 | 5.37 | -0.74% | 2,407,900 |
| 2026-06-16 | 5.38 | 5.44 | 5.37 | 5.41 | +0.19% | 2,327,300 |
| 2026-06-15 | 5.55 | 5.57 | 5.38 | 5.40 | -0.37% | 1,624,200 |
| 2026-06-12 | 5.44 | 5.49 | 5.40 | 5.42 | +0.93% | 1,632,200 |
| 2026-06-11 | 5.33 | 5.43 | 5.22 | 5.37 | +1.70% | 2,013,100 |
| 2026-06-10 | 5.23 | 5.30 | 5.22 | 5.28 | +0.00% | 1,348,600 |
| 2026-06-09 | 5.27 | 5.33 | 5.22 | 5.28 | +1.15% | 2,411,000 |
| 2026-06-08 | 5.20 | 5.24 | 5.16 | 5.22 | -0.38% | 2,413,900 |
| 2026-06-05 | 5.27 | 5.32 | 5.21 | 5.24 | -2.06% | 929,400 |
| 2026-06-04 | 5.42 | 5.42 | 5.32 | 5.35 | +0.94% | 493,600 |
| 2026-06-03 | 5.34 | 5.38 | 5.26 | 5.30 | -3.28% | 1,179,600 |
| 2026-06-02 | 5.46 | 5.53 | 5.42 | 5.48 | +0.92% | 2,022,800 |
| 2026-06-01 | 5.38 | 5.43 | 5.37 | 5.43 | -0.18% | 1,243,600 |
| 2026-05-29 | 5.40 | 5.49 | 5.39 | 5.44 | -0.18% | 994,600 |
| 2026-05-28 | 5.43 | 5.52 | 5.41 | 5.45 | -0.73% | 1,181,100 |
| 2026-05-27 | 5.44 | 5.52 | 5.42 | 5.49 | +0.55% | 1,440,100 |
| 2026-05-26 | 5.49 | 5.51 | 5.41 | 5.46 | +1.30% | 542,800 |
| 2026-05-22 | 5.51 | 5.51 | 5.39 | 5.39 | -3.06% | 545,300 |
| 2026-05-21 | 5.44 | 5.61 | 5.42 | 5.56 | +0.54% | 1,371,000 |
| 2026-05-20 | 5.37 | 5.56 | 5.35 | 5.53 | +4.54% | 1,336,100 |
| 2026-05-19 | 5.26 | 5.39 | 5.26 | 5.29 | -2.04% | 1,113,900 |
| 2026-05-18 | 5.37 | 5.42 | 5.36 | 5.40 | +1.31% | 674,800 |
| 2026-05-15 | 5.34 | 5.37 | 5.29 | 5.33 | -2.20% | 669,400 |
| 2026-05-14 | 5.51 | 5.54 | 5.45 | 5.45 | +0.74% | 950,800 |
| 2026-05-13 | 5.64 | 5.67 | 5.41 | 5.41 | -4.42% | 1,230,300 |
| 2026-05-12 | 5.67 | 5.72 | 5.64 | 5.66 | -0.70% | 639,300 |
| 2026-05-11 | 5.83 | 5.84 | 5.66 | 5.70 | -2.23% | 780,800 |
| 2026-05-08 | 5.87 | 5.91 | 5.82 | 5.83 | +0.52% | 708,200 |
| 2026-05-07 | 5.97 | 5.97 | 5.79 | 5.80 | -3.01% | 1,023,000 |
| 2026-05-06 | 6.01 | 6.03 | 5.90 | 5.98 | +2.22% | 934,900 |
| 2026-05-05 | 5.86 | 5.92 | 5.82 | 5.85 | +1.39% | 973,900 |
| 2026-05-04 | 5.82 | 5.88 | 5.77 | 5.77 | -0.52% | 1,078,700 |
| 2026-05-01 | 5.86 | 5.87 | 5.78 | 5.80 | -1.02% | 833,800 |
| 2026-04-30 | 5.80 | 5.89 | 5.80 | 5.86 | +1.91% | 743,500 |
| 2026-04-29 | 5.84 | 5.86 | 5.74 | 5.75 | -2.54% | 1,349,700 |
| 2026-04-28 | 5.88 | 5.96 | 5.85 | 5.90 | -0.67% | 744,100 |
| 2026-04-27 | 6.03 | 6.06 | 5.94 | 5.94 | -0.50% | 719,100 |
| 2026-04-24 | 5.96 | 6.00 | 5.92 | 5.97 | +0.34% | 671,000 |
| 2026-04-23 | 6.06 | 6.10 | 5.94 | 5.95 | -3.25% | 869,300 |
| 2026-04-22 | 6.28 | 6.28 | 6.15 | 6.15 | -0.97% | 603,400 |
| 2026-04-21 | 6.35 | 6.37 | 6.19 | 6.21 | -2.20% | 576,000 |
| 2026-04-20 | 6.35 | 6.38 | 6.31 | 6.35 | -0.16% | 652,400 |
| 2026-04-17 | 6.44 | 6.50 | 6.33 | 6.36 | +0.32% | 957,200 |
| 2026-04-16 | 6.39 | 6.39 | 6.24 | 6.34 | -0.47% | 1,181,200 |
| 2026-04-15 | 6.46 | 6.46 | 6.32 | 6.37 | -1.24% | 864,000 |
| 2026-04-14 | 6.53 | 6.57 | 6.42 | 6.45 | +0.00% | 827,700 |
| 2026-04-13 | 6.37 | 6.48 | 6.33 | 6.45 | +0.62% | 878,900 |
| 2026-04-10 | 6.43 | 6.48 | 6.40 | 6.41 | +1.42% | 604,400 |
| 2026-04-09 | 6.20 | 6.35 | 6.20 | 6.32 | +1.77% | 454,800 |
| 2026-04-08 | 6.44 | 6.44 | 6.16 | 6.21 | +3.50% | 1,097,400 |
| 2026-04-07 | 5.96 | 6.01 | 5.91 | 6.00 | -0.66% | 688,100 |
| 2026-04-06 | 6.07 | 6.14 | 6.04 | 6.04 | -0.17% | 598,100 |
| 2026-04-02 | 5.93 | 6.11 | 5.89 | 6.05 | -0.17% | 820,000 |
| 2026-04-01 | 6.06 | 6.14 | 6.01 | 6.06 | +2.19% | 952,700 |
| 2026-03-31 | 5.79 | 5.96 | 5.75 | 5.93 | +5.14% | 1,475,900 |
| 2026-03-30 | 5.70 | 5.72 | 5.61 | 5.64 | +0.53% | 869,200 |
| 2026-03-27 | 5.64 | 5.76 | 5.61 | 5.61 | -0.71% | 1,018,000 |
| 2026-03-26 | 5.73 | 5.81 | 5.65 | 5.65 | -2.42% | 1,467,600 |
| 2026-03-25 | 5.85 | 5.91 | 5.78 | 5.79 | +1.76% | 839,500 |
| 2026-03-24 | 5.64 | 5.75 | 5.61 | 5.69 | -1.56% | 955,900 |
| 2026-03-23 | 5.70 | 5.84 | 5.65 | 5.78 | +4.33% | 1,063,400 |
| 2026-03-20 | 5.61 | 5.63 | 5.49 | 5.54 | -3.82% | 1,954,700 |
| 2026-03-19 | 5.52 | 5.82 | 5.52 | 5.76 | +0.52% | 1,335,500 |
| 2026-03-18 | 5.78 | 5.87 | 5.71 | 5.73 | -1.55% | 1,066,900 |
| 2026-03-17 | 5.93 | 5.94 | 5.79 | 5.82 | -0.68% | 825,300 |
| 2026-03-16 | 5.83 | 5.88 | 5.77 | 5.86 | +2.45% | 985,200 |
| 2026-03-13 | 5.88 | 5.89 | 5.70 | 5.72 | -1.55% | 2,307,600 |
| 2026-03-12 | 5.94 | 5.99 | 5.80 | 5.81 | -5.83% | 1,085,600 |
| 2026-03-11 | 6.18 | 6.32 | 6.13 | 6.17 | -0.64% | 936,500 |
| 2026-03-10 | 6.14 | 6.31 | 6.10 | 6.21 | +1.97% | 1,422,000 |
| 2026-03-09 | 5.95 | 6.11 | 5.89 | 6.09 | +1.50% | 1,776,700 |
| 2026-03-06 | 5.92 | 6.02 | 5.87 | 6.00 | -1.64% | 1,020,800 |
| 2026-03-05 | 6.20 | 6.25 | 6.05 | 6.10 | -3.79% | 865,400 |
| 2026-03-04 | 6.32 | 6.37 | 6.25 | 6.34 | +3.09% | 918,400 |
| 2026-03-03 | 6.00 | 6.21 | 5.90 | 6.15 | -4.50% | 1,851,700 |
| 2026-03-02 | 6.30 | 6.49 | 6.28 | 6.44 | -1.08% | 800,300 |
| 2026-02-27 | 6.57 | 6.62 | 6.47 | 6.51 | -1.96% | 698,000 |
| 2026-02-26 | 6.69 | 6.69 | 6.56 | 6.64 | -1.34% | 720,700 |
| 2026-02-25 | 6.84 | 6.84 | 6.65 | 6.73 | -1.46% | 750,700 |
| 2026-02-24 | 6.67 | 6.86 | 6.66 | 6.83 | +1.34% | 1,115,700 |
| 2026-02-23 | 6.97 | 7.02 | 6.72 | 6.74 | -4.40% | 1,133,000 |
| 2026-02-20 | 6.76 | 7.05 | 6.76 | 7.05 | +3.83% | 806,900 |
| 2026-02-19 | 6.68 | 6.82 | 6.65 | 6.79 | +2.57% | 709,300 |
| 2026-02-18 | 6.59 | 6.70 | 6.56 | 6.62 | +0.91% | 675,100 |
| 2026-02-17 | 6.57 | 6.61 | 6.46 | 6.56 | -0.46% | 492,100 |
| 2026-02-13 | 6.60 | 6.61 | 6.46 | 6.59 | -2.66% | 826,800 |
| 2026-02-12 | 7.05 | 7.06 | 6.75 | 6.77 | -4.24% | 1,106,000 |
| 2026-02-11 | 7.10 | 7.14 | 6.98 | 7.07 | +1.73% | 970,600 |
| 2026-02-10 | 6.95 | 7.02 | 6.90 | 6.95 | +1.02% | 1,183,500 |
| 2026-02-09 | 6.51 | 6.88 | 6.51 | 6.88 | +6.01% | 1,165,400 |
| 2026-02-06 | 6.40 | 6.49 | 6.34 | 6.49 | -0.31% | 856,600 |
| 2026-02-05 | 6.56 | 6.68 | 6.49 | 6.51 | -1.81% | 1,174,800 |
| 2026-02-04 | 6.86 | 6.89 | 6.57 | 6.63 | -3.21% | 1,760,500 |
| 2026-02-03 | 7.20 | 7.21 | 6.79 | 6.85 | -2.00% | 1,578,900 |
| 2026-02-02 | 6.92 | 7.03 | 6.89 | 6.99 | +1.01% | 502,300 |
| 2026-01-30 | 7.02 | 7.09 | 6.85 | 6.92 | -3.08% | 983,100 |
| 2026-01-29 | 7.28 | 7.32 | 6.99 | 7.14 | -0.83% | 868,900 |
| 2026-01-28 | 7.17 | 7.22 | 7.09 | 7.20 | +1.41% | 1,945,900 |
| 2026-01-27 | 6.94 | 7.11 | 6.94 | 7.10 | +4.57% | 794,300 |
| 2026-01-26 | 6.74 | 6.82 | 6.73 | 6.79 | +0.30% | 694,700 |
| 2026-01-23 | 6.70 | 6.82 | 6.64 | 6.77 | +1.04% | 1,190,300 |
| 2026-01-22 | 6.55 | 6.72 | 6.55 | 6.70 | +1.98% | 999,700 |
| 2026-01-21 | 6.40 | 6.58 | 6.39 | 6.57 | +3.96% | 1,178,000 |
| 2026-01-20 | 6.13 | 6.34 | 6.13 | 6.32 | +3.10% | 1,251,900 |
| 2026-01-16 | 6.12 | 6.18 | 6.11 | 6.13 | -0.81% | 2,082,800 |
| 2026-01-15 | 6.29 | 6.35 | 6.14 | 6.18 | -2.22% | 2,560,300 |
| 2026-01-14 | 6.25 | 6.33 | 6.25 | 6.32 | +1.44% | 552,900 |
| 2026-01-13 | 6.32 | 6.32 | 6.19 | 6.23 | -1.11% | 481,100 |
| 2026-01-12 | 6.30 | 6.34 | 6.28 | 6.30 | -1.25% | 491,500 |
| 2026-01-09 | 6.29 | 6.38 | 6.28 | 6.38 | +2.24% | 661,600 |
| 2026-01-08 | 6.19 | 6.26 | 6.19 | 6.24 | +1.30% | 390,000 |
| 2026-01-07 | 6.25 | 6.25 | 6.14 | 6.16 | -3.14% | 390,000 |
| 2026-01-06 | 6.38 | 6.44 | 6.33 | 6.36 | +0.95% | 477,700 |
| 2026-01-05 | 6.20 | 6.34 | 6.12 | 6.30 | +1.45% | 633,500 |
| 2026-01-02 | 6.26 | 6.30 | 6.17 | 6.21 | +1.64% | 858,200 |
| 2025-12-31 | 6.14 | 6.25 | 6.06 | 6.11 | -0.97% | 359,600 |
| 2025-12-30 | 6.19 | 6.21 | 6.14 | 6.17 | +2.15% | 676,700 |
| 2025-12-29 | 6.09 | 6.10 | 5.99 | 6.04 | -1.95% | 431,500 |
| 2025-12-26 | 6.13 | 6.20 | 6.11 | 6.16 | +0.65% | 460,700 |
| 2025-12-24 | 6.16 | 6.17 | 6.07 | 6.12 | +0.00% | 297,400 |
| 2025-12-23 | 5.93 | 6.17 | 5.93 | 6.12 | +4.62% | 982,400 |
| 2025-12-22 | 5.83 | 5.86 | 5.79 | 5.85 | -0.68% | 402,100 |
| 2025-12-19 | 5.90 | 5.93 | 5.85 | 5.89 | +0.68% | 679,900 |
| 2025-12-18 | 5.75 | 5.87 | 5.75 | 5.85 | +2.09% | 616,300 |
| 2025-12-17 | 5.73 | 5.76 | 5.70 | 5.73 | -2.22% | 647,200 |
| 2025-12-16 | 5.94 | 5.98 | 5.85 | 5.86 | -3.78% | 526,100 |
| 2025-12-15 | 5.99 | 6.10 | 5.97 | 6.09 | +2.87% | 558,500 |
| 2025-12-12 | 5.99 | 6.01 | 5.90 | 5.92 | -0.17% | 394,900 |
| 2025-12-11 | 5.91 | 5.99 | 5.89 | 5.93 | +1.37% | 478,400 |
| 2025-12-10 | 5.91 | 5.91 | 5.82 | 5.85 | -1.85% | 585,600 |
| 2025-12-09 | 5.88 | 5.98 | 5.85 | 5.96 | -1.16% | 754,900 |
| 2025-12-08 | 6.24 | 6.24 | 6.03 | 6.03 | -1.15% | 727,400 |
| 2025-12-05 | 6.49 | 6.51 | 6.08 | 6.10 | -6.73% | 1,143,800 |
| 2025-12-04 | 6.57 | 6.60 | 6.53 | 6.54 | +1.08% | 213,200 |
| 2025-12-03 | 6.53 | 6.55 | 6.45 | 6.47 | -1.22% | 419,100 |
| 2025-12-02 | 6.43 | 6.58 | 6.43 | 6.55 | +2.83% | 371,500 |
| 2025-12-01 | 6.40 | 6.42 | 6.35 | 6.37 | -1.09% | 1,485,400 |
| 2025-11-28 | 6.48 | 6.49 | 6.44 | 6.44 | +0.16% | 163,700 |
| 2025-11-26 | 6.33 | 6.44 | 6.33 | 6.43 | +3.38% | 238,100 |
| 2025-11-25 | 6.16 | 6.26 | 6.13 | 6.22 | +0.81% | 327,200 |
| 2025-11-24 | 6.18 | 6.21 | 6.14 | 6.17 | +0.49% | 266,100 |
| 2025-11-21 | 6.08 | 6.16 | 6.05 | 6.14 | +1.15% | 411,900 |
| 2025-11-20 | 6.22 | 6.26 | 6.06 | 6.07 | -1.94% | 398,200 |
| 2025-11-19 | 6.23 | 6.27 | 6.18 | 6.19 | -1.59% | 248,500 |
| 2025-11-18 | 6.27 | 6.32 | 6.24 | 6.29 | +0.32% | 384,200 |
| 2025-11-17 | 6.36 | 6.36 | 6.26 | 6.27 | -1.42% | 687,600 |
| 2025-11-14 | 6.32 | 6.43 | 6.32 | 6.36 | +0.79% | 676,800 |
| 2025-11-13 | 6.38 | 6.39 | 6.28 | 6.31 | -0.16% | 900,800 |
| 2025-11-12 | 6.31 | 6.35 | 6.27 | 6.32 | +0.32% | 736,500 |
| 2025-11-11 | 6.31 | 6.35 | 6.24 | 6.30 | +2.44% | 954,500 |
| 2025-11-10 | 6.10 | 6.17 | 6.10 | 6.15 | +1.65% | 1,092,500 |
| 2025-11-07 | 5.97 | 6.07 | 5.94 | 6.05 | +0.67% | 879,900 |
| 2025-11-06 | 6.13 | 6.13 | 6.01 | 6.01 | -0.83% | 667,600 |
| 2025-11-05 | 5.91 | 6.08 | 5.91 | 6.06 | +3.59% | 596,500 |
| 2025-11-04 | 5.88 | 5.95 | 5.84 | 5.85 | -0.34% | 459,100 |
| 2025-11-03 | 5.87 | 5.95 | 5.86 | 5.87 | +1.38% | 330,400 |
| 2025-10-31 | 5.74 | 5.86 | 5.74 | 5.79 | +1.76% | 605,100 |
| 2025-10-30 | 5.56 | 5.71 | 5.54 | 5.69 | +1.79% | 486,600 |
| 2025-10-29 | 5.61 | 5.70 | 5.55 | 5.59 | +2.01% | 697,000 |
| 2025-10-28 | 5.45 | 5.53 | 5.45 | 5.48 | -0.90% | 539,100 |
| 2025-10-27 | 5.49 | 5.53 | 5.44 | 5.53 | +1.84% | 388,500 |
| 2025-10-24 | 5.40 | 5.44 | 5.40 | 5.43 | +1.88% | 382,300 |
| 2025-10-23 | 5.36 | 5.36 | 5.30 | 5.33 | -0.56% | 297,300 |
| 2025-10-22 | 5.38 | 5.38 | 5.32 | 5.36 | -0.56% | 448,100 |
| 2025-10-21 | 5.41 | 5.47 | 5.36 | 5.39 | -0.92% | 465,100 |
| 2025-10-20 | 5.35 | 5.44 | 5.34 | 5.44 | +3.42% | 339,800 |
| 2025-10-17 | 5.13 | 5.27 | 5.13 | 5.26 | +0.96% | 475,400 |
| 2025-10-16 | 5.11 | 5.24 | 5.11 | 5.21 | +1.56% | 592,200 |
| 2025-10-15 | 5.06 | 5.15 | 5.04 | 5.13 | +1.18% | 821,200 |
| 2025-10-14 | 4.94 | 5.09 | 4.94 | 5.07 | -0.59% | 777,000 |
| 2025-10-13 | 5.16 | 5.17 | 5.10 | 5.10 | +0.39% | 920,900 |
| 2025-10-10 | 5.31 | 5.31 | 5.08 | 5.08 | -4.33% | 702,300 |
| 2025-10-09 | 5.29 | 5.33 | 5.26 | 5.31 | +1.14% | 304,700 |
| 2025-10-08 | 5.33 | 5.33 | 5.25 | 5.25 | -0.19% | 365,000 |
| 2025-10-07 | 5.33 | 5.36 | 5.26 | 5.26 | -2.41% | 380,100 |
| 2025-10-06 | 5.44 | 5.44 | 5.37 | 5.39 | -1.82% | 302,200 |
| 2025-10-03 | 5.44 | 5.49 | 5.39 | 5.49 | +0.92% | 304,000 |
| 2025-10-02 | 5.48 | 5.48 | 5.38 | 5.44 | -0.73% | 533,500 |
| 2025-10-01 | 5.61 | 5.63 | 5.46 | 5.48 | -1.97% | 716,800 |
| 2025-09-30 | 5.62 | 5.64 | 5.54 | 5.59 | +0.54% | 472,800 |
| 2025-09-29 | 5.57 | 5.61 | 5.55 | 5.56 | +1.28% | 362,300 |
| 2025-09-26 | 5.40 | 5.50 | 5.40 | 5.49 | +2.81% | 653,000 |
| 2025-09-25 | 5.42 | 5.44 | 5.33 | 5.34 | -2.55% | 626,800 |
| 2025-09-24 | 5.55 | 5.55 | 5.46 | 5.48 | -1.44% | 434,800 |
| 2025-09-23 | 5.43 | 5.59 | 5.43 | 5.56 | +2.21% | 606,400 |
| 2025-09-22 | 5.39 | 5.45 | 5.36 | 5.44 | -1.27% | 613,900 |
| 2025-09-19 | 5.53 | 5.55 | 5.50 | 5.51 | -0.18% | 621,500 |
| 2025-09-18 | 5.57 | 5.57 | 5.52 | 5.52 | -0.72% | 625,800 |
| 2025-09-17 | 5.48 | 5.65 | 5.48 | 5.56 | +2.39% | 1,131,300 |
| 2025-09-16 | 5.48 | 5.50 | 5.41 | 5.43 | -0.18% | 570,300 |
| 2025-09-15 | 5.42 | 5.49 | 5.41 | 5.44 | +1.30% | 376,900 |
| 2025-09-12 | 5.40 | 5.44 | 5.36 | 5.37 | -1.47% | 478,000 |
| 2025-09-11 | 5.36 | 5.50 | 5.36 | 5.45 | +1.68% | 487,400 |
| 2025-09-10 | 5.36 | 5.44 | 5.35 | 5.36 | +0.37% | 599,900 |
| 2025-09-09 | 5.36 | 5.40 | 5.33 | 5.34 | -0.56% | 464,800 |
| 2025-09-08 | 5.44 | 5.44 | 5.30 | 5.37 | -1.29% | 997,900 |
| 2025-09-05 | 5.42 | 5.49 | 5.36 | 5.44 | +3.82% | 811,400 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：1月（+12.23%）。最も弱い月：2月（-4.99%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Banco Santander Brasil SA ADR（BSBR）の直近終値は？
2026-09-02 時点で 5.89。Closelookデータレイクの日次価格記録より。
BSBR の52週高値・安値は？
直近52週間で高値 7.32、安値 4.94（2026-09-02 時点）。
Banco Santander Brasil SA ADR が歴史的に最も強い月と弱い月は？
歴史的に、BSBR の最も強い月は 1月（平均 +12.23%）、最も弱い月は 2月（平均 -4.99%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。