Banco Santander (Brasil) S.A. (BSBR)
NYSE: BSBR · Real-Time Price · USD
4.670
-0.090 (-1.89%)
Mar 31, 2025, 9:49 AM EDT - Market open
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.80 | 4.83 | 4.74 | 4.76 | 4.76 | -1.04% | 1,178,881 |
| Mar 27, 2025 | 4.79 | 4.82 | 4.74 | 4.81 | 4.81 | 0.21% | 511,852 |
| Mar 26, 2025 | 4.82 | 4.84 | 4.77 | 4.80 | 4.80 | -0.21% | 353,546 |
| Mar 25, 2025 | 4.75 | 4.83 | 4.75 | 4.81 | 4.81 | 3.00% | 486,652 |
| Mar 24, 2025 | 4.72 | 4.73 | 4.66 | 4.67 | 4.67 | -1.27% | 257,263 |
| Mar 21, 2025 | 4.72 | 4.75 | 4.69 | 4.73 | 4.73 | -0.63% | 1,037,295 |
| Mar 20, 2025 | 4.79 | 4.82 | 4.74 | 4.76 | 4.76 | -1.65% | 602,363 |
| Mar 19, 2025 | 4.77 | 4.87 | 4.75 | 4.84 | 4.84 | 2.11% | 669,126 |
| Mar 18, 2025 | 4.80 | 4.80 | 4.73 | 4.74 | 4.74 | -0.84% | 423,897 |
| Mar 17, 2025 | 4.65 | 4.78 | 4.65 | 4.78 | 4.78 | 3.69% | 409,859 |
| Mar 14, 2025 | 4.48 | 4.63 | 4.48 | 4.61 | 4.61 | 4.54% | 363,599 |
| Mar 13, 2025 | 4.31 | 4.45 | 4.31 | 4.41 | 4.41 | 2.08% | 352,035 |
| Mar 12, 2025 | 4.35 | 4.39 | 4.32 | 4.32 | 4.32 | -0.69% | 298,112 |
| Mar 11, 2025 | 4.36 | 4.39 | 4.32 | 4.35 | 4.35 | -1.14% | 412,182 |
| Mar 10, 2025 | 4.45 | 4.49 | 4.37 | 4.40 | 4.40 | -2.65% | 505,622 |
| Mar 7, 2025 | 4.50 | 4.56 | 4.49 | 4.52 | 4.52 | 0.89% | 588,882 |
| Mar 6, 2025 | 4.48 | 4.54 | 4.45 | 4.48 | 4.48 | -0.44% | 458,772 |
| Mar 5, 2025 | 4.44 | 4.52 | 4.40 | 4.50 | 4.50 | 2.51% | 598,169 |
| Mar 4, 2025 | 4.31 | 4.45 | 4.27 | 4.39 | 4.39 | 1.39% | 532,633 |
| Mar 3, 2025 | 4.40 | 4.54 | 4.32 | 4.33 | 4.33 | -0.69% | 667,611 |
| Feb 28, 2025 | 4.50 | 4.51 | 4.35 | 4.36 | 4.36 | -4.39% | 606,735 |
| Feb 27, 2025 | 4.63 | 4.64 | 4.56 | 4.56 | 4.56 | -1.72% | 329,718 |
| Feb 26, 2025 | 4.66 | 4.71 | 4.63 | 4.64 | 4.64 | -0.22% | 218,219 |
| Feb 25, 2025 | 4.66 | 4.70 | 4.65 | 4.65 | 4.65 | 0.87% | 194,120 |
| Feb 24, 2025 | 4.67 | 4.70 | 4.61 | 4.61 | 4.61 | -0.22% | 208,106 |
| 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 |