Banco Santander (Brasil) S.A. (BSBR)
NYSE: BSBR · Real-Time Price · USD
4.020
+0.170 (4.42%)
Dec 20, 2024, 4:00 PM EST - Market closed
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.93 | 4.02 | 3.92 | 4.02 | 4.02 | 4.42% | 699,642 |
| Dec 19, 2024 | 3.85 | 3.91 | 3.85 | 3.85 | 3.85 | 1.85% | 522,432 |
| Dec 18, 2024 | 3.98 | 3.98 | 3.75 | 3.78 | 3.78 | -6.44% | 804,962 |
| Dec 17, 2024 | 3.92 | 4.06 | 3.89 | 4.04 | 4.04 | 2.02% | 527,632 |
| Dec 16, 2024 | 4.03 | 4.05 | 3.93 | 3.96 | 3.96 | -1.98% | 632,559 |
| Dec 13, 2024 | 4.13 | 4.13 | 4.04 | 4.04 | 4.04 | -2.42% | 339,679 |
| Dec 12, 2024 | 4.26 | 4.28 | 4.12 | 4.14 | 4.14 | -3.50% | 462,887 |
| Dec 11, 2024 | 4.23 | 4.36 | 4.15 | 4.29 | 4.29 | 0.70% | 560,748 |
| Dec 10, 2024 | 4.14 | 4.26 | 4.14 | 4.26 | 4.26 | 1.67% | 471,567 |
| Dec 9, 2024 | 4.24 | 4.28 | 4.17 | 4.19 | 4.19 | -0.71% | 400,677 |
| Dec 6, 2024 | 4.29 | 4.30 | 4.18 | 4.22 | 4.22 | -2.54% | 671,304 |
| Dec 5, 2024 | 4.33 | 4.35 | 4.29 | 4.33 | 4.33 | 2.85% | 518,406 |
| Dec 4, 2024 | 4.17 | 4.23 | 4.15 | 4.21 | 4.21 | 0.48% | 374,189 |
| Dec 3, 2024 | 4.14 | 4.20 | 4.08 | 4.19 | 4.19 | 2.20% | 1,003,666 |
| Dec 2, 2024 | 4.10 | 4.13 | 4.06 | 4.10 | 4.10 | -1.44% | 484,490 |
| Nov 29, 2024 | 4.07 | 4.21 | 4.05 | 4.16 | 4.16 | -5.02% | 467,902 |
| Nov 27, 2024 | 4.61 | 4.61 | 4.35 | 4.38 | 4.38 | -4.99% | 683,451 |
| Nov 26, 2024 | 4.58 | 4.66 | 4.55 | 4.61 | 4.61 | 0.44% | 397,979 |
| Nov 25, 2024 | 4.62 | 4.62 | 4.55 | 4.59 | 4.59 | 1.32% | 503,920 |
| Nov 22, 2024 | 4.37 | 4.53 | 4.36 | 4.53 | 4.53 | 3.66% | 384,103 |
| Nov 21, 2024 | 4.36 | 4.37 | 4.32 | 4.37 | 4.37 | -2.02% | 311,599 |
| Nov 20, 2024 | 4.43 | 4.48 | 4.41 | 4.46 | 4.46 | 0.90% | 241,071 |
| Nov 19, 2024 | 4.41 | 4.44 | 4.39 | 4.42 | 4.42 | -0.45% | 362,213 |
| Nov 18, 2024 | 4.49 | 4.50 | 4.43 | 4.44 | 4.44 | -1.11% | 197,070 |
| Nov 15, 2024 | 4.48 | 4.51 | 4.47 | 4.49 | 4.49 | 0.45% | 146,930 |
| Nov 14, 2024 | 4.51 | 4.52 | 4.46 | 4.47 | 4.47 | -0.67% | 250,214 |
| Nov 13, 2024 | 4.55 | 4.56 | 4.50 | 4.50 | 4.50 | -1.10% | 301,963 |
| Nov 12, 2024 | 4.57 | 4.61 | 4.54 | 4.55 | 4.55 | -1.09% | 615,200 |
| Nov 11, 2024 | 4.66 | 4.66 | 4.58 | 4.60 | 4.60 | -1.92% | 493,712 |
| Nov 8, 2024 | 4.72 | 4.72 | 4.64 | 4.69 | 4.69 | -1.88% | 224,443 |
| Nov 7, 2024 | 4.79 | 4.82 | 4.72 | 4.78 | 4.78 | -0.21% | 249,245 |
| Nov 6, 2024 | 4.66 | 4.79 | 4.62 | 4.79 | 4.79 | 1.70% | 126,657 |
| Nov 5, 2024 | 4.66 | 4.73 | 4.64 | 4.71 | 4.71 | 1.29% | 274,223 |
| Nov 4, 2024 | 4.69 | 4.74 | 4.65 | 4.65 | 4.65 | 1.53% | 329,483 |
| Nov 1, 2024 | 4.70 | 4.70 | 4.56 | 4.58 | 4.58 | -3.17% | 359,483 |
| Oct 31, 2024 | 4.83 | 4.87 | 4.73 | 4.73 | 4.73 | -3.67% | 299,686 |
| Oct 30, 2024 | 4.84 | 4.92 | 4.83 | 4.91 | 4.91 | 1.45% | 2,949,865 |
| Oct 29, 2024 | 5.05 | 5.05 | 4.83 | 4.84 | 4.84 | -4.35% | 1,227,761 |
| Oct 28, 2024 | 5.05 | 5.09 | 5.05 | 5.06 | 5.06 | 1.20% | 126,120 |
| Oct 25, 2024 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | -0.99% | 88,086 |
| Oct 24, 2024 | 4.99 | 5.08 | 4.99 | 5.05 | 5.05 | 0.80% | 313,892 |
| Oct 23, 2024 | 4.97 | 5.01 | 4.94 | 5.01 | 5.01 | 0.60% | 119,171 |
| Oct 22, 2024 | 4.99 | 5.02 | 4.95 | 4.98 | 4.98 | 0.20% | 235,346 |
| Oct 21, 2024 | 5.05 | 5.05 | 4.97 | 4.97 | 4.97 | -2.74% | 362,299 |
| Oct 18, 2024 | 5.16 | 5.16 | 5.08 | 5.11 | 5.04 | 0.20% | 165,515 |
| Oct 17, 2024 | 5.11 | 5.13 | 5.07 | 5.10 | 5.03 | -0.78% | 349,170 |
| Oct 16, 2024 | 5.13 | 5.18 | 5.10 | 5.14 | 5.07 | -0.39% | 132,004 |
| Oct 15, 2024 | 5.18 | 5.18 | 5.10 | 5.16 | 5.09 | -0.58% | 297,205 |
| Oct 14, 2024 | 5.14 | 5.22 | 5.13 | 5.19 | 5.12 | 1.76% | 189,131 |
| Oct 11, 2024 | 5.13 | 5.13 | 5.09 | 5.10 | 5.03 | -0.78% | 99,238 |
| Oct 10, 2024 | 5.14 | 5.14 | 5.09 | 5.14 | 5.07 | 0.19% | 98,594 |
| Oct 9, 2024 | 5.13 | 5.17 | 5.09 | 5.13 | 5.06 | -0.58% | 173,401 |
| Oct 8, 2024 | 5.19 | 5.22 | 5.15 | 5.16 | 5.09 | -1.90% | 218,580 |
| Oct 7, 2024 | 5.26 | 5.32 | 5.24 | 5.26 | 5.19 | -0.75% | 279,996 |
| Oct 4, 2024 | 5.27 | 5.31 | 5.25 | 5.30 | 5.23 | 0.95% | 265,533 |
| Oct 3, 2024 | 5.26 | 5.27 | 5.16 | 5.25 | 5.18 | -1.87% | 389,394 |
| Oct 2, 2024 | 5.35 | 5.39 | 5.33 | 5.35 | 5.27 | 1.90% | 288,835 |
| Oct 1, 2024 | 5.25 | 5.29 | 5.18 | 5.25 | 5.18 | -0.19% | 243,887 |
| Sep 30, 2024 | 5.31 | 5.31 | 5.23 | 5.26 | 5.19 | -0.94% | 162,573 |
| Sep 27, 2024 | 5.36 | 5.39 | 5.28 | 5.31 | 5.24 | -0.93% | 426,988 |
| Sep 26, 2024 | 5.37 | 5.41 | 5.34 | 5.36 | 5.28 | 1.13% | 346,328 |
| Sep 25, 2024 | 5.30 | 5.36 | 5.28 | 5.30 | 5.23 | -0.38% | 198,293 |
| Sep 24, 2024 | 5.32 | 5.37 | 5.30 | 5.32 | 5.25 | 1.72% | 147,968 |
| Sep 23, 2024 | 5.25 | 5.26 | 5.18 | 5.23 | 5.16 | -2.43% | 218,247 |
| Sep 20, 2024 | 5.55 | 5.55 | 5.36 | 5.36 | 5.28 | -3.60% | 160,259 |
| Sep 19, 2024 | 5.65 | 5.65 | 5.56 | 5.56 | 5.48 | -0.89% | 140,540 |
| Sep 18, 2024 | 5.63 | 5.67 | 5.59 | 5.61 | 5.53 | 0.18% | 205,862 |
| Sep 17, 2024 | 5.60 | 5.62 | 5.56 | 5.60 | 5.52 | -0.36% | 111,454 |
| Sep 16, 2024 | 5.63 | 5.63 | 5.59 | 5.62 | 5.54 | 0.36% | 98,691 |
| Sep 13, 2024 | 5.55 | 5.63 | 5.54 | 5.60 | 5.52 | 2.19% | 164,046 |
| Sep 12, 2024 | 5.45 | 5.50 | 5.41 | 5.48 | 5.40 | -0.54% | 200,407 |
| Sep 11, 2024 | 5.55 | 5.56 | 5.49 | 5.51 | 5.43 | -0.36% | 272,921 |
| Sep 10, 2024 | 5.59 | 5.59 | 5.50 | 5.53 | 5.45 | -1.78% | 161,523 |
| Sep 9, 2024 | 5.56 | 5.65 | 5.55 | 5.63 | 5.55 | 1.08% | 98,512 |
| Sep 6, 2024 | 5.69 | 5.73 | 5.57 | 5.57 | 5.49 | -1.76% | 160,602 |
| Sep 5, 2024 | 5.67 | 5.71 | 5.63 | 5.67 | 5.59 | 0.35% | 218,985 |
| Sep 4, 2024 | 5.64 | 5.72 | 5.64 | 5.65 | 5.57 | 0.89% | 123,995 |
| Sep 3, 2024 | 5.59 | 5.65 | 5.58 | 5.60 | 5.52 | - | 306,772 |
| Aug 30, 2024 | 5.51 | 5.62 | 5.51 | 5.60 | 5.52 | - | 331,775 |
| Aug 29, 2024 | 5.58 | 5.65 | 5.58 | 5.60 | 5.52 | -1.41% | 166,722 |
| Aug 28, 2024 | 5.63 | 5.69 | 5.60 | 5.68 | 5.60 | - | 125,960 |
| Aug 27, 2024 | 5.67 | 5.71 | 5.66 | 5.68 | 5.60 | -0.53% | 104,304 |
| Aug 26, 2024 | 5.72 | 5.74 | 5.68 | 5.71 | 5.63 | -0.17% | 152,930 |
| Aug 23, 2024 | 5.67 | 5.77 | 5.64 | 5.72 | 5.64 | 2.33% | 226,242 |
| Aug 22, 2024 | 5.60 | 5.64 | 5.54 | 5.59 | 5.51 | -1.93% | 212,673 |
| Aug 21, 2024 | 5.69 | 5.73 | 5.65 | 5.70 | 5.62 | - | 302,117 |
| Aug 20, 2024 | 5.68 | 5.70 | 5.61 | 5.70 | 5.62 | 0.18% | 201,500 |
| Aug 19, 2024 | 5.62 | 5.75 | 5.62 | 5.69 | 5.61 | 1.79% | 227,768 |
| Aug 16, 2024 | 5.53 | 5.64 | 5.53 | 5.59 | 5.51 | 1.64% | 258,647 |
| Aug 15, 2024 | 5.50 | 5.57 | 5.47 | 5.50 | 5.42 | -0.72% | 201,671 |
| Aug 14, 2024 | 5.44 | 5.55 | 5.43 | 5.54 | 5.46 | 1.84% | 228,138 |
| Aug 13, 2024 | 5.32 | 5.44 | 5.31 | 5.44 | 5.36 | 2.45% | 224,043 |
| Aug 12, 2024 | 5.28 | 5.35 | 5.25 | 5.31 | 5.24 | 0.95% | 271,702 |
| Aug 9, 2024 | 5.19 | 5.27 | 5.16 | 5.26 | 5.19 | 2.73% | 312,990 |
| Aug 8, 2024 | 5.04 | 5.12 | 5.04 | 5.12 | 5.05 | 2.20% | 227,727 |
| Aug 7, 2024 | 5.12 | 5.12 | 4.99 | 5.01 | 4.94 | 0.20% | 300,685 |
| Aug 6, 2024 | 5.00 | 5.06 | 4.98 | 5.00 | 4.93 | 1.42% | 406,670 |
| Aug 5, 2024 | 4.83 | 4.99 | 4.78 | 4.93 | 4.86 | 0.20% | 648,274 |
| Aug 2, 2024 | 5.05 | 5.05 | 4.91 | 4.92 | 4.85 | -2.96% | 354,614 |
| Aug 1, 2024 | 5.10 | 5.18 | 5.03 | 5.07 | 5.00 | - | 560,332 |