Banco Santander (Brasil) S.A. (BSBR)
NYSE: BSBR · Real-Time Price · USD
4.620
-0.090 (-1.91%)
Feb 21, 2025, 4:00 PM EST - Market closed
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.66 | 4.69 | 4.60 | 4.62 | 4.62 | -1.91% | 394,971 |
| Feb 20, 2025 | 4.71 | 4.78 | 4.71 | 4.71 | 4.71 | - | 498,416 |
| Feb 19, 2025 | 4.73 | 4.76 | 4.68 | 4.71 | 4.71 | -2.28% | 1,899,482 |
| Feb 18, 2025 | 4.75 | 4.82 | 4.74 | 4.82 | 4.82 | 2.12% | 1,583,567 |
| Feb 14, 2025 | 4.61 | 4.77 | 4.61 | 4.72 | 4.72 | 5.12% | 807,441 |
| Feb 13, 2025 | 4.57 | 4.57 | 4.49 | 4.49 | 4.49 | -1.97% | 601,470 |
| Feb 12, 2025 | 4.68 | 4.69 | 4.58 | 4.58 | 4.58 | -0.65% | 773,430 |
| Feb 11, 2025 | 4.63 | 4.71 | 4.61 | 4.61 | 4.61 | 0.44% | 922,847 |
| Feb 10, 2025 | 4.65 | 4.66 | 4.58 | 4.59 | 4.59 | -0.65% | 529,780 |
| Feb 7, 2025 | 4.68 | 4.78 | 4.59 | 4.62 | 4.62 | -3.95% | 2,685,965 |
| Feb 6, 2025 | 4.71 | 4.85 | 4.65 | 4.81 | 4.81 | 1.26% | 1,631,667 |
| Feb 5, 2025 | 4.61 | 4.77 | 4.61 | 4.75 | 4.75 | 4.86% | 1,727,043 |
| Feb 4, 2025 | 4.49 | 4.57 | 4.46 | 4.53 | 4.53 | 0.67% | 472,370 |
| Feb 3, 2025 | 4.43 | 4.52 | 4.41 | 4.50 | 4.50 | -0.22% | 454,796 |
| Jan 31, 2025 | 4.51 | 4.52 | 4.46 | 4.51 | 4.51 | 0.67% | 869,312 |
| Jan 30, 2025 | 4.35 | 4.51 | 4.34 | 4.48 | 4.48 | 3.46% | 597,472 |
| Jan 29, 2025 | 4.33 | 4.37 | 4.30 | 4.33 | 4.33 | -0.46% | 343,711 |
| Jan 28, 2025 | 4.30 | 4.37 | 4.29 | 4.35 | 4.35 | 1.16% | 647,010 |
| Jan 27, 2025 | 4.26 | 4.31 | 4.23 | 4.30 | 4.30 | 1.18% | 280,075 |
| Jan 24, 2025 | 4.25 | 4.28 | 4.22 | 4.25 | 4.25 | -0.70% | 391,053 |
| Jan 23, 2025 | 4.26 | 4.31 | 4.22 | 4.28 | 4.22 | 0.23% | 670,773 |
| Jan 22, 2025 | 4.20 | 4.31 | 4.20 | 4.27 | 4.21 | 2.15% | 1,314,147 |
| Jan 21, 2025 | 4.20 | 4.20 | 4.15 | 4.18 | 4.12 | -0.48% | 441,698 |
| Jan 17, 2025 | 4.17 | 4.21 | 4.14 | 4.20 | 4.14 | -0.24% | 787,361 |
| Jan 16, 2025 | 4.21 | 4.22 | 4.15 | 4.21 | 4.15 | - | 493,769 |
| Jan 15, 2025 | 4.11 | 4.22 | 4.10 | 4.21 | 4.15 | 3.95% | 736,645 |
| Jan 14, 2025 | 4.00 | 4.05 | 3.98 | 4.05 | 3.99 | 0.75% | 489,122 |
| Jan 13, 2025 | 3.98 | 4.04 | 3.96 | 4.02 | 3.96 | 1.77% | 401,285 |
| Jan 10, 2025 | 4.01 | 4.03 | 3.94 | 3.95 | 3.89 | -1.99% | 1,126,968 |
| Jan 8, 2025 | 3.99 | 4.04 | 3.96 | 4.03 | 3.97 | -1.23% | 762,785 |
| Jan 7, 2025 | 4.05 | 4.14 | 4.03 | 4.08 | 4.02 | 2.77% | 2,304,352 |
| Jan 6, 2025 | 3.90 | 4.03 | 3.90 | 3.97 | 3.91 | 3.93% | 800,989 |
| Jan 3, 2025 | 3.87 | 3.94 | 3.81 | 3.82 | 3.76 | -4.26% | 530,283 |
| Jan 2, 2025 | 3.78 | 4.01 | 3.75 | 3.99 | 3.93 | 2.05% | 1,373,282 |
| Dec 31, 2024 | 3.91 | 3.93 | 3.86 | 3.91 | 3.85 | 0.51% | 920,887 |
| Dec 30, 2024 | 3.87 | 3.90 | 3.84 | 3.89 | 3.83 | 0.52% | 327,347 |
| Dec 27, 2024 | 3.85 | 3.91 | 3.84 | 3.87 | 3.81 | -0.26% | 344,799 |
| Dec 26, 2024 | 3.88 | 3.93 | 3.87 | 3.88 | 3.82 | - | 266,360 |
| Dec 24, 2024 | 3.85 | 4.08 | 3.81 | 3.88 | 3.82 | 1.04% | 179,062 |
| Dec 23, 2024 | 3.90 | 3.91 | 3.81 | 3.84 | 3.78 | -4.48% | 311,234 |
| Dec 20, 2024 | 3.93 | 4.02 | 3.92 | 4.02 | 3.96 | 4.42% | 699,642 |
| Dec 19, 2024 | 3.85 | 3.91 | 3.85 | 3.85 | 3.79 | 1.85% | 522,432 |
| Dec 18, 2024 | 3.98 | 3.98 | 3.75 | 3.78 | 3.72 | -6.44% | 804,962 |
| Dec 17, 2024 | 3.92 | 4.06 | 3.89 | 4.04 | 3.98 | 2.02% | 527,632 |
| Dec 16, 2024 | 4.03 | 4.05 | 3.93 | 3.96 | 3.90 | -1.98% | 632,559 |
| Dec 13, 2024 | 4.13 | 4.13 | 4.04 | 4.04 | 3.98 | -2.42% | 339,679 |
| Dec 12, 2024 | 4.26 | 4.28 | 4.12 | 4.14 | 4.08 | -3.50% | 462,887 |
| Dec 11, 2024 | 4.23 | 4.36 | 4.15 | 4.29 | 4.22 | 0.70% | 560,748 |
| Dec 10, 2024 | 4.14 | 4.26 | 4.14 | 4.26 | 4.20 | 1.67% | 471,567 |
| Dec 9, 2024 | 4.24 | 4.28 | 4.17 | 4.19 | 4.13 | -0.71% | 400,677 |
| Dec 6, 2024 | 4.29 | 4.30 | 4.18 | 4.22 | 4.16 | -2.54% | 671,304 |
| Dec 5, 2024 | 4.33 | 4.35 | 4.29 | 4.33 | 4.26 | 2.85% | 518,406 |
| Dec 4, 2024 | 4.17 | 4.23 | 4.15 | 4.21 | 4.15 | 0.48% | 374,189 |
| Dec 3, 2024 | 4.14 | 4.20 | 4.08 | 4.19 | 4.13 | 2.20% | 1,003,666 |
| Dec 2, 2024 | 4.10 | 4.13 | 4.06 | 4.10 | 4.04 | -1.44% | 484,490 |
| Nov 29, 2024 | 4.07 | 4.21 | 4.05 | 4.16 | 4.10 | -5.02% | 467,902 |
| Nov 27, 2024 | 4.61 | 4.61 | 4.35 | 4.38 | 4.31 | -4.99% | 683,451 |
| Nov 26, 2024 | 4.58 | 4.66 | 4.55 | 4.61 | 4.54 | 0.44% | 397,979 |
| Nov 25, 2024 | 4.62 | 4.62 | 4.55 | 4.59 | 4.52 | 1.32% | 503,920 |
| Nov 22, 2024 | 4.37 | 4.53 | 4.36 | 4.53 | 4.46 | 3.66% | 384,103 |
| Nov 21, 2024 | 4.36 | 4.37 | 4.32 | 4.37 | 4.30 | -2.02% | 311,599 |
| Nov 20, 2024 | 4.43 | 4.48 | 4.41 | 4.46 | 4.39 | 0.90% | 241,071 |
| Nov 19, 2024 | 4.41 | 4.44 | 4.39 | 4.42 | 4.35 | -0.45% | 362,213 |
| Nov 18, 2024 | 4.49 | 4.50 | 4.43 | 4.44 | 4.37 | -1.11% | 197,070 |
| Nov 15, 2024 | 4.48 | 4.51 | 4.47 | 4.49 | 4.42 | 0.45% | 146,930 |
| Nov 14, 2024 | 4.51 | 4.52 | 4.46 | 4.47 | 4.40 | -0.67% | 250,214 |
| Nov 13, 2024 | 4.55 | 4.56 | 4.50 | 4.50 | 4.43 | -1.10% | 301,963 |
| Nov 12, 2024 | 4.57 | 4.61 | 4.54 | 4.55 | 4.48 | -1.09% | 615,200 |
| Nov 11, 2024 | 4.66 | 4.66 | 4.58 | 4.60 | 4.53 | -1.92% | 493,712 |
| Nov 8, 2024 | 4.72 | 4.72 | 4.64 | 4.69 | 4.62 | -1.88% | 224,443 |
| Nov 7, 2024 | 4.79 | 4.82 | 4.72 | 4.78 | 4.71 | -0.21% | 249,245 |
| Nov 6, 2024 | 4.66 | 4.79 | 4.62 | 4.79 | 4.72 | 1.70% | 126,657 |
| Nov 5, 2024 | 4.66 | 4.73 | 4.64 | 4.71 | 4.64 | 1.29% | 274,223 |
| Nov 4, 2024 | 4.69 | 4.74 | 4.65 | 4.65 | 4.58 | 1.53% | 329,483 |
| Nov 1, 2024 | 4.70 | 4.70 | 4.56 | 4.58 | 4.51 | -3.17% | 359,483 |
| Oct 31, 2024 | 4.83 | 4.87 | 4.73 | 4.73 | 4.66 | -3.67% | 299,686 |
| Oct 30, 2024 | 4.84 | 4.92 | 4.83 | 4.91 | 4.84 | 1.45% | 2,949,865 |
| Oct 29, 2024 | 5.05 | 5.05 | 4.83 | 4.84 | 4.77 | -4.35% | 1,227,761 |
| Oct 28, 2024 | 5.05 | 5.09 | 5.05 | 5.06 | 4.98 | 1.20% | 126,120 |
| Oct 25, 2024 | 5.06 | 5.06 | 5.00 | 5.00 | 4.92 | -0.99% | 88,086 |
| Oct 24, 2024 | 4.99 | 5.08 | 4.99 | 5.05 | 4.97 | 0.80% | 313,892 |
| Oct 23, 2024 | 4.97 | 5.01 | 4.94 | 5.01 | 4.93 | 0.60% | 119,171 |
| Oct 22, 2024 | 4.99 | 5.02 | 4.95 | 4.98 | 4.90 | 0.20% | 235,346 |
| Oct 21, 2024 | 5.05 | 5.05 | 4.97 | 4.97 | 4.89 | -2.74% | 362,299 |
| Oct 18, 2024 | 5.16 | 5.16 | 5.08 | 5.11 | 4.96 | 0.20% | 165,515 |
| Oct 17, 2024 | 5.11 | 5.13 | 5.07 | 5.10 | 4.95 | -0.78% | 349,170 |
| Oct 16, 2024 | 5.13 | 5.18 | 5.10 | 5.14 | 4.99 | -0.39% | 132,004 |
| Oct 15, 2024 | 5.18 | 5.18 | 5.10 | 5.16 | 5.01 | -0.58% | 297,205 |
| Oct 14, 2024 | 5.14 | 5.22 | 5.13 | 5.19 | 5.04 | 1.76% | 189,131 |
| Oct 11, 2024 | 5.13 | 5.13 | 5.09 | 5.10 | 4.95 | -0.78% | 99,238 |
| Oct 10, 2024 | 5.14 | 5.14 | 5.09 | 5.14 | 4.99 | 0.19% | 98,594 |
| Oct 9, 2024 | 5.13 | 5.17 | 5.09 | 5.13 | 4.98 | -0.58% | 173,401 |
| Oct 8, 2024 | 5.19 | 5.22 | 5.15 | 5.16 | 5.01 | -1.90% | 218,580 |
| Oct 7, 2024 | 5.26 | 5.32 | 5.24 | 5.26 | 5.11 | -0.75% | 279,996 |
| Oct 4, 2024 | 5.27 | 5.31 | 5.25 | 5.30 | 5.15 | 0.95% | 265,533 |
| Oct 3, 2024 | 5.26 | 5.27 | 5.16 | 5.25 | 5.10 | -1.87% | 389,394 |
| Oct 2, 2024 | 5.35 | 5.39 | 5.33 | 5.35 | 5.19 | 1.90% | 288,835 |
| Oct 1, 2024 | 5.25 | 5.29 | 5.18 | 5.25 | 5.10 | -0.19% | 243,887 |
| Sep 30, 2024 | 5.31 | 5.31 | 5.23 | 5.26 | 5.11 | -0.94% | 162,573 |
| Sep 27, 2024 | 5.36 | 5.39 | 5.28 | 5.31 | 5.16 | -0.93% | 426,988 |