Banco Santander (Brasil) S.A. (BSBR)
NYSE: BSBR · Real-Time Price · USD
5.36
+0.06 (1.13%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 5.37 | 5.41 | 5.34 | 5.36 | 5.36 | 1.13% | 346,325 |
| Sep 25, 2024 | 5.30 | 5.36 | 5.28 | 5.30 | 5.30 | -0.38% | 198,293 |
| Sep 24, 2024 | 5.32 | 5.37 | 5.30 | 5.32 | 5.32 | 1.72% | 147,968 |
| Sep 23, 2024 | 5.25 | 5.26 | 5.18 | 5.23 | 5.23 | -2.43% | 218,247 |
| Sep 20, 2024 | 5.55 | 5.55 | 5.36 | 5.36 | 5.36 | -3.60% | 160,259 |
| Sep 19, 2024 | 5.65 | 5.65 | 5.56 | 5.56 | 5.56 | -0.89% | 140,540 |
| Sep 18, 2024 | 5.63 | 5.67 | 5.59 | 5.61 | 5.61 | 0.18% | 205,862 |
| Sep 17, 2024 | 5.60 | 5.62 | 5.56 | 5.60 | 5.60 | -0.36% | 111,454 |
| Sep 16, 2024 | 5.63 | 5.63 | 5.59 | 5.62 | 5.62 | 0.36% | 98,691 |
| Sep 13, 2024 | 5.55 | 5.63 | 5.54 | 5.60 | 5.60 | 2.19% | 164,046 |
| Sep 12, 2024 | 5.45 | 5.50 | 5.41 | 5.48 | 5.48 | -0.54% | 200,407 |
| Sep 11, 2024 | 5.55 | 5.56 | 5.49 | 5.51 | 5.51 | -0.36% | 272,921 |
| Sep 10, 2024 | 5.59 | 5.59 | 5.50 | 5.53 | 5.53 | -1.78% | 161,523 |
| Sep 9, 2024 | 5.56 | 5.65 | 5.55 | 5.63 | 5.63 | 1.08% | 98,512 |
| Sep 6, 2024 | 5.69 | 5.73 | 5.57 | 5.57 | 5.57 | -1.76% | 160,602 |
| Sep 5, 2024 | 5.67 | 5.71 | 5.63 | 5.67 | 5.67 | 0.35% | 218,985 |
| Sep 4, 2024 | 5.64 | 5.72 | 5.64 | 5.65 | 5.65 | 0.89% | 123,995 |
| Sep 3, 2024 | 5.59 | 5.65 | 5.58 | 5.60 | 5.60 | - | 306,772 |
| Aug 30, 2024 | 5.51 | 5.62 | 5.51 | 5.60 | 5.60 | - | 331,775 |
| Aug 29, 2024 | 5.58 | 5.65 | 5.58 | 5.60 | 5.60 | -1.41% | 166,722 |
| Aug 28, 2024 | 5.63 | 5.69 | 5.60 | 5.68 | 5.68 | - | 125,960 |
| Aug 27, 2024 | 5.67 | 5.71 | 5.66 | 5.68 | 5.68 | -0.53% | 104,304 |
| Aug 26, 2024 | 5.72 | 5.74 | 5.68 | 5.71 | 5.71 | -0.17% | 152,930 |
| Aug 23, 2024 | 5.67 | 5.77 | 5.64 | 5.72 | 5.72 | 2.33% | 226,242 |
| Aug 22, 2024 | 5.60 | 5.64 | 5.54 | 5.59 | 5.59 | -1.93% | 212,673 |
| Aug 21, 2024 | 5.69 | 5.73 | 5.65 | 5.70 | 5.70 | - | 302,117 |
| Aug 20, 2024 | 5.68 | 5.70 | 5.61 | 5.70 | 5.70 | 0.18% | 201,500 |
| Aug 19, 2024 | 5.62 | 5.75 | 5.62 | 5.69 | 5.69 | 1.79% | 227,768 |
| Aug 16, 2024 | 5.53 | 5.64 | 5.53 | 5.59 | 5.59 | 1.64% | 258,647 |
| Aug 15, 2024 | 5.50 | 5.57 | 5.47 | 5.50 | 5.50 | -0.72% | 201,671 |
| Aug 14, 2024 | 5.44 | 5.55 | 5.43 | 5.54 | 5.54 | 1.84% | 228,138 |
| Aug 13, 2024 | 5.32 | 5.44 | 5.31 | 5.44 | 5.44 | 2.45% | 224,043 |
| Aug 12, 2024 | 5.28 | 5.35 | 5.25 | 5.31 | 5.31 | 0.95% | 271,702 |
| Aug 9, 2024 | 5.19 | 5.27 | 5.16 | 5.26 | 5.26 | 2.73% | 312,990 |
| Aug 8, 2024 | 5.04 | 5.12 | 5.04 | 5.12 | 5.12 | 2.20% | 227,727 |
| Aug 7, 2024 | 5.12 | 5.12 | 4.99 | 5.01 | 5.01 | 0.20% | 300,685 |
| Aug 6, 2024 | 5.00 | 5.06 | 4.98 | 5.00 | 5.00 | 1.42% | 406,670 |
| Aug 5, 2024 | 4.83 | 4.99 | 4.78 | 4.93 | 4.93 | 0.20% | 648,274 |
| Aug 2, 2024 | 5.05 | 5.05 | 4.91 | 4.92 | 4.92 | -2.96% | 354,614 |
| Aug 1, 2024 | 5.10 | 5.18 | 5.03 | 5.07 | 5.07 | - | 560,332 |
| Jul 31, 2024 | 5.06 | 5.14 | 5.06 | 5.07 | 5.07 | -0.98% | 613,779 |
| Jul 30, 2024 | 5.07 | 5.14 | 5.04 | 5.12 | 5.12 | 0.79% | 444,219 |
| Jul 29, 2024 | 5.01 | 5.09 | 4.97 | 5.08 | 5.08 | 1.40% | 307,166 |
| Jul 26, 2024 | 4.90 | 5.01 | 4.90 | 5.01 | 5.01 | 1.83% | 456,050 |
| Jul 25, 2024 | 4.96 | 5.04 | 4.92 | 4.92 | 4.92 | -1.80% | 473,916 |
| Jul 24, 2024 | 5.19 | 5.19 | 5.01 | 5.01 | 4.94 | -1.96% | 608,758 |
| Jul 23, 2024 | 5.16 | 5.17 | 5.09 | 5.11 | 5.03 | -1.54% | 510,356 |
| Jul 22, 2024 | 5.23 | 5.25 | 5.17 | 5.19 | 5.11 | -0.38% | 254,165 |
| Jul 19, 2024 | 5.24 | 5.27 | 5.17 | 5.21 | 5.13 | 0.97% | 318,985 |
| Jul 18, 2024 | 5.25 | 5.26 | 5.16 | 5.16 | 5.08 | -3.19% | 698,271 |
| Jul 17, 2024 | 5.23 | 5.33 | 5.23 | 5.33 | 5.25 | 1.14% | 590,874 |
| Jul 16, 2024 | 5.21 | 5.28 | 5.21 | 5.27 | 5.19 | 1.54% | 355,020 |
| Jul 15, 2024 | 5.21 | 5.22 | 5.13 | 5.19 | 5.11 | -0.57% | 273,263 |
| Jul 12, 2024 | 5.24 | 5.25 | 5.19 | 5.22 | 5.14 | - | 158,552 |
| Jul 11, 2024 | 5.19 | 5.23 | 5.17 | 5.22 | 5.14 | 1.95% | 502,798 |
| Jul 10, 2024 | 5.00 | 5.13 | 5.00 | 5.12 | 5.04 | 3.43% | 431,280 |
| Jul 9, 2024 | 4.86 | 4.96 | 4.84 | 4.95 | 4.88 | 1.43% | 518,861 |
| Jul 8, 2024 | 4.95 | 4.95 | 4.86 | 4.88 | 4.81 | -1.81% | 357,483 |
| Jul 5, 2024 | 5.01 | 5.03 | 4.93 | 4.97 | 4.90 | -0.20% | 497,529 |
| Jul 3, 2024 | 4.90 | 4.99 | 4.90 | 4.98 | 4.91 | 2.89% | 191,941 |
| Jul 2, 2024 | 4.82 | 4.87 | 4.79 | 4.84 | 4.77 | - | 219,022 |
| Jul 1, 2024 | 4.95 | 4.97 | 4.84 | 4.84 | 4.77 | -2.02% | 261,637 |
| Jun 28, 2024 | 4.96 | 4.99 | 4.92 | 4.94 | 4.87 | -2.18% | 380,479 |
| Jun 27, 2024 | 4.96 | 5.06 | 4.95 | 5.05 | 4.98 | 1.61% | 339,900 |
| Jun 26, 2024 | 4.98 | 5.01 | 4.93 | 4.97 | 4.90 | -2.17% | 418,358 |
| Jun 25, 2024 | 5.10 | 5.12 | 5.06 | 5.08 | 5.01 | -1.55% | 517,159 |
| Jun 24, 2024 | 5.13 | 5.20 | 5.13 | 5.16 | 5.08 | 2.58% | 447,493 |
| Jun 21, 2024 | 5.01 | 5.06 | 4.99 | 5.03 | 4.96 | - | 500,138 |
| Jun 20, 2024 | 5.11 | 5.14 | 4.90 | 5.03 | 4.96 | -0.40% | 475,071 |
| Jun 18, 2024 | 5.01 | 5.16 | 5.01 | 5.05 | 4.98 | 0.40% | 623,603 |
| Jun 17, 2024 | 5.01 | 5.04 | 4.99 | 5.03 | 4.96 | 0.80% | 214,307 |
| Jun 14, 2024 | 4.95 | 5.03 | 4.95 | 4.99 | 4.92 | -0.40% | 247,347 |
| Jun 13, 2024 | 4.99 | 5.02 | 4.94 | 5.01 | 4.94 | 0.80% | 477,850 |
| Jun 12, 2024 | 5.06 | 5.06 | 4.92 | 4.97 | 4.90 | -1.78% | 602,857 |
| Jun 11, 2024 | 5.12 | 5.13 | 5.04 | 5.06 | 4.99 | -0.39% | 433,143 |
| Jun 10, 2024 | 5.08 | 5.11 | 5.06 | 5.08 | 5.01 | -0.97% | 448,524 |
| Jun 7, 2024 | 5.20 | 5.23 | 5.12 | 5.13 | 5.05 | -3.02% | 286,262 |
| Jun 6, 2024 | 5.16 | 5.29 | 5.15 | 5.29 | 5.21 | 3.52% | 456,559 |
| Jun 5, 2024 | 5.16 | 5.18 | 5.09 | 5.11 | 5.03 | -1.16% | 530,990 |
| Jun 4, 2024 | 5.27 | 5.29 | 5.15 | 5.17 | 5.09 | -3.00% | 333,381 |
| Jun 3, 2024 | 5.32 | 5.38 | 5.27 | 5.33 | 5.25 | 0.38% | 276,513 |
| May 31, 2024 | 5.31 | 5.42 | 5.28 | 5.31 | 5.23 | -0.93% | 2,197,989 |
| May 30, 2024 | 5.30 | 5.38 | 5.30 | 5.36 | 5.28 | 1.13% | 223,309 |
| May 29, 2024 | 5.34 | 5.35 | 5.26 | 5.30 | 5.22 | -2.39% | 390,204 |
| May 28, 2024 | 5.42 | 5.47 | 5.42 | 5.43 | 5.35 | 0.18% | 852,327 |
| May 24, 2024 | 5.42 | 5.43 | 5.37 | 5.42 | 5.34 | - | 121,284 |
| May 23, 2024 | 5.44 | 5.46 | 5.38 | 5.42 | 5.34 | -0.18% | 247,978 |
| May 22, 2024 | 5.46 | 5.48 | 5.42 | 5.43 | 5.35 | -1.09% | 422,560 |
| May 21, 2024 | 5.44 | 5.52 | 5.40 | 5.49 | 5.41 | 1.10% | 989,600 |
| May 20, 2024 | 5.40 | 5.50 | 5.40 | 5.43 | 5.35 | -0.37% | 165,486 |
| May 17, 2024 | 5.44 | 5.46 | 5.39 | 5.45 | 5.37 | - | 455,007 |
| May 16, 2024 | 5.48 | 5.51 | 5.43 | 5.45 | 5.37 | - | 166,097 |
| May 15, 2024 | 5.52 | 5.52 | 5.41 | 5.45 | 5.37 | -2.33% | 346,441 |
| May 14, 2024 | 5.54 | 5.59 | 5.54 | 5.58 | 5.50 | 0.54% | 316,791 |
| May 13, 2024 | 5.58 | 5.61 | 5.49 | 5.55 | 5.47 | - | 688,912 |
| May 10, 2024 | 5.58 | 5.63 | 5.53 | 5.55 | 5.47 | - | 363,940 |
| May 9, 2024 | 5.59 | 5.59 | 5.51 | 5.55 | 5.47 | -2.97% | 504,664 |
| May 8, 2024 | 5.70 | 5.76 | 5.69 | 5.72 | 5.64 | -1.72% | 2,261,088 |
| May 7, 2024 | 5.93 | 5.94 | 5.81 | 5.82 | 5.73 | -1.02% | 283,494 |
| May 6, 2024 | 5.90 | 6.01 | 5.86 | 5.88 | 5.79 | 0.86% | 542,281 |