Banco Santander (Brasil) S.A. (BSBR)
NYSE: BSBR · Real-Time Price · USD
5.42
-0.02 (-0.37%)
Sep 16, 2025, 1:19 PM EDT - Market open
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.42 | 5.49 | 5.41 | 5.44 | 5.44 | 1.30% | 376,857 |
| Sep 12, 2025 | 5.40 | 5.44 | 5.36 | 5.37 | 5.37 | -1.47% | 477,999 |
| Sep 11, 2025 | 5.36 | 5.50 | 5.36 | 5.45 | 5.45 | 1.68% | 487,486 |
| Sep 10, 2025 | 5.36 | 5.44 | 5.35 | 5.36 | 5.36 | 0.37% | 599,902 |
| Sep 9, 2025 | 5.36 | 5.40 | 5.33 | 5.34 | 5.34 | -0.56% | 464,807 |
| Sep 8, 2025 | 5.44 | 5.44 | 5.30 | 5.37 | 5.37 | -1.29% | 997,937 |
| Sep 5, 2025 | 5.42 | 5.49 | 5.36 | 5.44 | 5.44 | 3.82% | 811,370 |
| Sep 4, 2025 | 5.19 | 5.26 | 5.17 | 5.24 | 5.24 | 1.16% | 503,785 |
| Sep 3, 2025 | 5.22 | 5.27 | 5.18 | 5.18 | 5.18 | -0.77% | 770,242 |
| Sep 2, 2025 | 5.16 | 5.26 | 5.15 | 5.22 | 5.22 | -1.51% | 579,320 |
| Aug 29, 2025 | 5.25 | 5.30 | 5.23 | 5.30 | 5.30 | 0.57% | 457,186 |
| Aug 28, 2025 | 5.17 | 5.33 | 5.17 | 5.27 | 5.27 | 2.33% | 1,753,977 |
| Aug 27, 2025 | 5.09 | 5.19 | 5.04 | 5.15 | 5.15 | 0.59% | 1,530,543 |
| Aug 26, 2025 | 5.10 | 5.15 | 5.08 | 5.12 | 5.12 | 0.39% | 1,695,197 |
| Aug 25, 2025 | 5.03 | 5.13 | 5.03 | 5.10 | 5.10 | 1.59% | 1,996,427 |
| Aug 22, 2025 | 4.88 | 5.05 | 4.88 | 5.02 | 5.02 | 3.72% | 472,196 |
| Aug 21, 2025 | 4.84 | 4.88 | 4.82 | 4.84 | 4.84 | - | 477,539 |
| Aug 20, 2025 | 4.77 | 4.86 | 4.76 | 4.84 | 4.84 | 1.47% | 668,110 |
| Aug 19, 2025 | 4.89 | 4.91 | 4.75 | 4.77 | 4.77 | -5.36% | 2,099,075 |
| Aug 18, 2025 | 5.04 | 5.07 | 5.02 | 5.04 | 5.04 | 1.00% | 499,839 |
| Aug 15, 2025 | 5.02 | 5.03 | 4.97 | 4.99 | 4.99 | - | 412,867 |
| Aug 14, 2025 | 4.96 | 5.07 | 4.94 | 4.99 | 4.99 | - | 703,473 |
| Aug 13, 2025 | 5.05 | 5.06 | 4.97 | 4.99 | 4.99 | -1.19% | 527,647 |
| Aug 12, 2025 | 5.04 | 5.09 | 5.03 | 5.05 | 5.05 | 2.43% | 684,634 |
| Aug 11, 2025 | 4.94 | 4.97 | 4.92 | 4.93 | 4.93 | -0.60% | 344,539 |
| Aug 8, 2025 | 4.96 | 4.99 | 4.93 | 4.96 | 4.96 | 0.20% | 408,148 |
| Aug 7, 2025 | 4.86 | 4.97 | 4.86 | 4.95 | 4.95 | 1.64% | 572,453 |
| Aug 6, 2025 | 4.85 | 4.89 | 4.82 | 4.87 | 4.87 | 1.46% | 518,186 |
| Aug 5, 2025 | 4.80 | 4.88 | 4.80 | 4.80 | 4.80 | 0.42% | 368,968 |
| Aug 4, 2025 | 4.76 | 4.81 | 4.69 | 4.78 | 4.78 | 1.92% | 517,685 |
| Aug 1, 2025 | 4.80 | 4.85 | 4.68 | 4.69 | 4.69 | -0.64% | 453,062 |
| Jul 31, 2025 | 4.66 | 4.75 | 4.66 | 4.72 | 4.72 | -0.84% | 423,774 |
| Jul 30, 2025 | 4.62 | 4.81 | 4.62 | 4.76 | 4.76 | -0.42% | 1,282,081 |
| Jul 29, 2025 | 4.74 | 4.81 | 4.71 | 4.78 | 4.78 | 1.06% | 405,415 |
| Jul 28, 2025 | 4.75 | 4.78 | 4.71 | 4.73 | 4.73 | -0.63% | 616,094 |
| Jul 25, 2025 | 4.79 | 4.81 | 4.75 | 4.76 | 4.76 | -0.42% | 333,698 |
| Jul 24, 2025 | 4.78 | 4.81 | 4.73 | 4.78 | 4.78 | -1.44% | 579,650 |
| Jul 23, 2025 | 4.74 | 4.87 | 4.74 | 4.85 | 4.85 | 2.54% | 554,369 |
| Jul 22, 2025 | 4.74 | 4.77 | 4.70 | 4.73 | 4.73 | - | 676,144 |
| Jul 21, 2025 | 4.78 | 4.80 | 4.72 | 4.73 | 4.73 | -2.47% | 704,987 |
| Jul 18, 2025 | 5.02 | 5.08 | 4.82 | 4.85 | 4.75 | -5.27% | 1,162,873 |
| Jul 17, 2025 | 5.00 | 5.13 | 4.98 | 5.12 | 5.02 | 2.40% | 617,316 |
| Jul 16, 2025 | 4.94 | 5.02 | 4.89 | 5.00 | 4.90 | 0.40% | 843,164 |
| Jul 15, 2025 | 4.95 | 5.00 | 4.90 | 4.98 | 4.88 | 1.22% | 809,957 |
| Jul 14, 2025 | 5.00 | 5.00 | 4.91 | 4.92 | 4.82 | -2.19% | 837,469 |
| Jul 11, 2025 | 5.06 | 5.07 | 5.00 | 5.03 | 4.93 | -1.37% | 676,722 |
| Jul 10, 2025 | 5.11 | 5.16 | 5.05 | 5.10 | 5.00 | -3.23% | 711,317 |
| Jul 9, 2025 | 5.32 | 5.34 | 5.25 | 5.27 | 5.17 | -1.68% | 675,665 |
| Jul 8, 2025 | 5.34 | 5.37 | 5.31 | 5.36 | 5.25 | 0.75% | 563,237 |
| Jul 7, 2025 | 5.40 | 5.42 | 5.31 | 5.32 | 5.21 | -2.74% | 553,858 |