Banco Santander (Brasil) S.A. (BSBR)
NYSE: BSBR · Real-Time Price · USD
5.03
+0.07 (1.31%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 4.99 | 5.03 | 4.96 | 5.02 | 5.02 | 1.21% | 449,772 |
| Apr 25, 2025 | 4.98 | 5.03 | 4.94 | 4.96 | 4.96 | -0.40% | 606,236 |
| Apr 24, 2025 | 4.85 | 4.98 | 4.83 | 4.98 | 4.98 | 3.53% | 859,105 |
| Apr 23, 2025 | 4.83 | 4.89 | 4.80 | 4.81 | 4.81 | - | 329,167 |
| Apr 22, 2025 | 4.72 | 4.84 | 4.70 | 4.81 | 4.74 | 1.91% | 588,326 |
| Apr 21, 2025 | 4.70 | 4.73 | 4.66 | 4.72 | 4.65 | 0.43% | 215,686 |
| Apr 17, 2025 | 4.66 | 4.78 | 4.64 | 4.70 | 4.63 | 0.86% | 640,141 |
| Apr 16, 2025 | 4.64 | 4.71 | 4.60 | 4.66 | 4.60 | 0.65% | 313,509 |
| Apr 15, 2025 | 4.65 | 4.69 | 4.62 | 4.63 | 4.57 | 0.65% | 572,360 |
| Apr 14, 2025 | 4.59 | 4.62 | 4.50 | 4.60 | 4.54 | 0.66% | 883,205 |
| Apr 11, 2025 | 4.52 | 4.61 | 4.49 | 4.57 | 4.51 | 2.24% | 520,913 |
| Apr 10, 2025 | 4.49 | 4.53 | 4.41 | 4.47 | 4.41 | -1.76% | 515,735 |
| Apr 9, 2025 | 4.27 | 4.59 | 4.26 | 4.55 | 4.49 | 4.36% | 554,274 |
| Apr 8, 2025 | 4.59 | 4.59 | 4.33 | 4.36 | 4.30 | -2.24% | 438,690 |
| Apr 7, 2025 | 4.45 | 4.63 | 4.40 | 4.46 | 4.40 | -2.62% | 1,100,138 |
| Apr 4, 2025 | 4.71 | 4.72 | 4.52 | 4.58 | 4.52 | -6.53% | 757,558 |
| Apr 3, 2025 | 4.87 | 4.96 | 4.84 | 4.90 | 4.83 | 2.08% | 937,792 |
| Apr 2, 2025 | 4.79 | 4.83 | 4.73 | 4.80 | 4.73 | 1.05% | 421,961 |
| Apr 1, 2025 | 4.71 | 4.82 | 4.70 | 4.75 | 4.68 | 0.85% | 524,525 |
| Mar 31, 2025 | 4.71 | 4.73 | 4.65 | 4.71 | 4.64 | -1.05% | 350,597 |
| Mar 28, 2025 | 4.80 | 4.83 | 4.74 | 4.76 | 4.69 | -1.04% | 1,178,881 |
| Mar 27, 2025 | 4.79 | 4.82 | 4.74 | 4.81 | 4.74 | 0.21% | 511,852 |
| Mar 26, 2025 | 4.82 | 4.84 | 4.77 | 4.80 | 4.73 | -0.21% | 353,546 |
| Mar 25, 2025 | 4.75 | 4.83 | 4.75 | 4.81 | 4.74 | 3.00% | 486,652 |
| Mar 24, 2025 | 4.72 | 4.73 | 4.66 | 4.67 | 4.61 | -1.27% | 257,263 |
| Mar 21, 2025 | 4.72 | 4.75 | 4.69 | 4.73 | 4.66 | -0.63% | 1,037,295 |
| Mar 20, 2025 | 4.79 | 4.82 | 4.74 | 4.76 | 4.69 | -1.65% | 602,363 |
| Mar 19, 2025 | 4.77 | 4.87 | 4.75 | 4.84 | 4.77 | 2.11% | 669,126 |
| Mar 18, 2025 | 4.80 | 4.80 | 4.73 | 4.74 | 4.67 | -0.84% | 423,897 |
| Mar 17, 2025 | 4.65 | 4.78 | 4.65 | 4.78 | 4.71 | 3.69% | 409,859 |
| Mar 14, 2025 | 4.48 | 4.63 | 4.48 | 4.61 | 4.55 | 4.54% | 363,599 |
| Mar 13, 2025 | 4.31 | 4.45 | 4.31 | 4.41 | 4.35 | 2.08% | 352,035 |
| Mar 12, 2025 | 4.35 | 4.39 | 4.32 | 4.32 | 4.26 | -0.69% | 298,112 |
| Mar 11, 2025 | 4.36 | 4.39 | 4.32 | 4.35 | 4.29 | -1.14% | 412,182 |
| Mar 10, 2025 | 4.45 | 4.49 | 4.37 | 4.40 | 4.34 | -2.65% | 505,622 |
| Mar 7, 2025 | 4.50 | 4.56 | 4.49 | 4.52 | 4.46 | 0.89% | 588,882 |
| Mar 6, 2025 | 4.48 | 4.54 | 4.45 | 4.48 | 4.42 | -0.44% | 458,772 |
| Mar 5, 2025 | 4.44 | 4.52 | 4.40 | 4.50 | 4.44 | 2.51% | 598,169 |
| Mar 4, 2025 | 4.31 | 4.45 | 4.27 | 4.39 | 4.33 | 1.39% | 532,633 |
| Mar 3, 2025 | 4.40 | 4.54 | 4.32 | 4.33 | 4.27 | -0.69% | 667,611 |
| Feb 28, 2025 | 4.50 | 4.51 | 4.35 | 4.36 | 4.30 | -4.39% | 606,735 |
| Feb 27, 2025 | 4.63 | 4.64 | 4.56 | 4.56 | 4.50 | -1.72% | 329,718 |
| Feb 26, 2025 | 4.66 | 4.71 | 4.63 | 4.64 | 4.58 | -0.22% | 218,219 |
| Feb 25, 2025 | 4.66 | 4.70 | 4.65 | 4.65 | 4.59 | 0.87% | 194,120 |
| Feb 24, 2025 | 4.67 | 4.70 | 4.61 | 4.61 | 4.55 | -0.22% | 208,106 |
| Feb 21, 2025 | 4.66 | 4.69 | 4.60 | 4.62 | 4.56 | -1.91% | 394,971 |
| Feb 20, 2025 | 4.71 | 4.78 | 4.71 | 4.71 | 4.64 | - | 498,416 |
| Feb 19, 2025 | 4.73 | 4.76 | 4.68 | 4.71 | 4.64 | -2.28% | 1,899,482 |
| Feb 18, 2025 | 4.75 | 4.82 | 4.74 | 4.82 | 4.75 | 2.12% | 1,583,567 |
| Feb 14, 2025 | 4.61 | 4.77 | 4.61 | 4.72 | 4.65 | 5.12% | 807,441 |