Banco Santander (Brasil) S.A. (BSBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 4.90 | 5.01 | 4.90 | 5.01 | 5.01 | 456,100 |
| 25 July 2024 | 4.96 | 5.04 | 4.92 | 4.92 | 4.92 | 473,900 |
| 25 July 2024 | 0.074 Dividend | |||||
| 24 July 2024 | 5.19 | 5.19 | 5.01 | 5.01 | 4.94 | 608,800 |
| 23 July 2024 | 5.16 | 5.17 | 5.09 | 5.11 | 5.03 | 510,400 |
| 22 July 2024 | 5.23 | 5.25 | 5.17 | 5.19 | 5.11 | 254,200 |
| 19 July 2024 | 5.24 | 5.27 | 5.17 | 5.21 | 5.13 | 319,000 |
| 18 July 2024 | 5.25 | 5.26 | 5.16 | 5.16 | 5.08 | 698,300 |
| 17 July 2024 | 5.23 | 5.33 | 5.23 | 5.33 | 5.25 | 590,900 |
| 16 July 2024 | 5.21 | 5.28 | 5.21 | 5.27 | 5.19 | 355,000 |
| 15 July 2024 | 5.21 | 5.22 | 5.13 | 5.19 | 5.11 | 273,300 |
| 12 July 2024 | 5.24 | 5.25 | 5.19 | 5.22 | 5.14 | 158,600 |
| 11 July 2024 | 5.19 | 5.23 | 5.17 | 5.22 | 5.14 | 502,800 |
| 10 July 2024 | 5.00 | 5.13 | 5.00 | 5.12 | 5.04 | 431,300 |
| 09 July 2024 | 4.86 | 4.96 | 4.84 | 4.95 | 4.88 | 518,800 |
| 08 July 2024 | 4.95 | 4.95 | 4.86 | 4.88 | 4.81 | 357,500 |
| 05 July 2024 | 5.01 | 5.03 | 4.93 | 4.97 | 4.90 | 497,500 |
| 03 July 2024 | 4.90 | 4.99 | 4.90 | 4.98 | 4.91 | 191,900 |
| 02 July 2024 | 4.82 | 4.87 | 4.79 | 4.84 | 4.77 | 219,000 |
| 01 July 2024 | 4.95 | 4.97 | 4.84 | 4.84 | 4.77 | 261,600 |
| 28 June 2024 | 4.96 | 4.99 | 4.92 | 4.94 | 4.87 | 380,500 |
| 27 June 2024 | 4.96 | 5.06 | 4.95 | 5.05 | 4.98 | 339,900 |
| 26 June 2024 | 4.98 | 5.01 | 4.93 | 4.97 | 4.90 | 418,400 |
| 25 June 2024 | 5.10 | 5.12 | 5.06 | 5.08 | 5.00 | 517,200 |
| 24 June 2024 | 5.13 | 5.20 | 5.13 | 5.16 | 5.08 | 447,500 |
| 21 June 2024 | 5.01 | 5.06 | 4.99 | 5.03 | 4.96 | 500,000 |
| 20 June 2024 | 5.11 | 5.14 | 4.90 | 5.03 | 4.96 | 475,100 |
| 18 June 2024 | 5.01 | 5.16 | 5.01 | 5.05 | 4.98 | 623,600 |
| 17 June 2024 | 5.01 | 5.04 | 4.99 | 5.03 | 4.96 | 214,300 |
| 14 June 2024 | 4.95 | 5.03 | 4.95 | 4.99 | 4.92 | 247,300 |
| 13 June 2024 | 4.99 | 5.01 | 4.94 | 5.01 | 4.94 | 477,900 |
| 12 June 2024 | 5.06 | 5.06 | 4.92 | 4.97 | 4.90 | 602,800 |
| 11 June 2024 | 5.12 | 5.13 | 5.04 | 5.06 | 4.99 | 433,100 |
| 10 June 2024 | 5.08 | 5.11 | 5.06 | 5.08 | 5.00 | 448,500 |
| 07 June 2024 | 5.20 | 5.23 | 5.12 | 5.13 | 5.05 | 286,300 |
| 06 June 2024 | 5.16 | 5.29 | 5.15 | 5.29 | 5.21 | 456,600 |
| 05 June 2024 | 5.16 | 5.18 | 5.09 | 5.11 | 5.03 | 531,000 |
| 04 June 2024 | 5.27 | 5.29 | 5.15 | 5.17 | 5.09 | 333,400 |
| 03 June 2024 | 5.32 | 5.36 | 5.27 | 5.33 | 5.25 | 276,500 |
| 31 May 2024 | 5.31 | 5.42 | 5.28 | 5.31 | 5.23 | 2,198,000 |
| 30 May 2024 | 5.30 | 5.38 | 5.30 | 5.36 | 5.28 | 223,300 |
| 29 May 2024 | 5.34 | 5.35 | 5.26 | 5.30 | 5.22 | 390,200 |
| 28 May 2024 | 5.42 | 5.47 | 5.42 | 5.43 | 5.35 | 852,300 |
| 24 May 2024 | 5.42 | 5.43 | 5.37 | 5.42 | 5.34 | 121,300 |
| 23 May 2024 | 5.44 | 5.46 | 5.38 | 5.42 | 5.34 | 248,000 |
| 22 May 2024 | 5.46 | 5.48 | 5.42 | 5.43 | 5.35 | 422,600 |
| 21 May 2024 | 5.44 | 5.52 | 5.40 | 5.49 | 5.41 | 989,600 |
| 20 May 2024 | 5.40 | 5.50 | 5.40 | 5.43 | 5.35 | 165,500 |
| 17 May 2024 | 5.44 | 5.46 | 5.39 | 5.45 | 5.37 | 455,000 |
| 16 May 2024 | 5.48 | 5.51 | 5.43 | 5.45 | 5.37 | 166,100 |
| 15 May 2024 | 5.52 | 5.52 | 5.41 | 5.45 | 5.37 | 346,400 |
| 14 May 2024 | 5.54 | 5.59 | 5.54 | 5.58 | 5.50 | 316,800 |
| 13 May 2024 | 5.58 | 5.61 | 5.49 | 5.55 | 5.47 | 688,900 |
| 10 May 2024 | 5.58 | 5.63 | 5.53 | 5.55 | 5.47 | 363,900 |
| 09 May 2024 | 5.59 | 5.59 | 5.51 | 5.55 | 5.47 | 504,700 |
| 08 May 2024 | 5.70 | 5.76 | 5.69 | 5.72 | 5.64 | 2,261,100 |
| 07 May 2024 | 5.93 | 5.94 | 5.81 | 5.82 | 5.73 | 283,500 |
| 06 May 2024 | 5.90 | 6.01 | 5.86 | 5.88 | 5.79 | 542,300 |
| 03 May 2024 | 5.93 | 5.93 | 5.82 | 5.83 | 5.74 | 310,500 |
| 02 May 2024 | 5.69 | 5.77 | 5.65 | 5.74 | 5.66 | 442,600 |
| 01 May 2024 | 5.59 | 5.68 | 5.45 | 5.65 | 5.57 | 654,500 |
| 30 Apr 2024 | 5.60 | 5.68 | 5.55 | 5.56 | 5.48 | 1,014,200 |
| 29 Apr 2024 | 5.38 | 5.49 | 5.37 | 5.43 | 5.35 | 671,400 |
| 26 Apr 2024 | 5.21 | 5.36 | 5.21 | 5.36 | 5.28 | 525,000 |
| 25 Apr 2024 | 5.21 | 5.23 | 5.13 | 5.13 | 5.05 | 462,900 |
| 24 Apr 2024 | 5.30 | 5.30 | 5.24 | 5.27 | 5.19 | 406,500 |
| 23 Apr 2024 | 5.17 | 5.32 | 5.16 | 5.29 | 5.21 | 561,700 |
| 22 Apr 2024 | 5.11 | 5.19 | 5.09 | 5.18 | 5.10 | 649,300 |
| 22 Apr 2024 | 0.079 Dividend | |||||
| 19 Apr 2024 | 5.11 | 5.26 | 5.11 | 5.25 | 5.09 | 425,300 |
| 18 Apr 2024 | 5.17 | 5.19 | 5.06 | 5.12 | 4.97 | 433,200 |
| 17 Apr 2024 | 5.14 | 5.17 | 5.09 | 5.13 | 4.98 | 454,100 |
| 16 Apr 2024 | 5.18 | 5.18 | 5.11 | 5.13 | 4.98 | 515,800 |
| 15 Apr 2024 | 5.26 | 5.30 | 5.21 | 5.25 | 5.09 | 654,500 |
| 12 Apr 2024 | 5.36 | 5.36 | 5.28 | 5.33 | 5.17 | 451,700 |
| 11 Apr 2024 | 5.40 | 5.41 | 5.36 | 5.39 | 5.23 | 268,000 |
| 10 Apr 2024 | 5.57 | 5.59 | 5.41 | 5.41 | 5.25 | 636,700 |
| 09 Apr 2024 | 5.70 | 5.73 | 5.67 | 5.70 | 5.53 | 358,500 |
| 08 Apr 2024 | 5.56 | 5.69 | 5.56 | 5.64 | 5.47 | 679,800 |
| 05 Apr 2024 | 5.66 | 5.69 | 5.57 | 5.59 | 5.42 | 347,800 |
| 04 Apr 2024 | 5.70 | 5.84 | 5.67 | 5.68 | 5.51 | 783,900 |
| 03 Apr 2024 | 5.53 | 5.62 | 5.50 | 5.62 | 5.45 | 554,200 |
| 02 Apr 2024 | 5.55 | 5.60 | 5.53 | 5.56 | 5.40 | 349,200 |
| 01 Apr 2024 | 5.74 | 5.74 | 5.55 | 5.56 | 5.40 | 506,200 |
| 28 Mar 2024 | 5.65 | 5.76 | 5.65 | 5.72 | 5.55 | 682,500 |
| 27 Mar 2024 | 5.60 | 5.68 | 5.60 | 5.68 | 5.51 | 1,066,400 |
| 26 Mar 2024 | 5.59 | 5.67 | 5.59 | 5.59 | 5.42 | 563,800 |
| 25 Mar 2024 | 5.63 | 5.63 | 5.60 | 5.61 | 5.44 | 190,100 |
| 22 Mar 2024 | 5.63 | 5.64 | 5.59 | 5.59 | 5.42 | 1,156,300 |
| 21 Mar 2024 | 5.72 | 5.72 | 5.64 | 5.66 | 5.49 | 249,500 |
| 20 Mar 2024 | 5.60 | 5.74 | 5.60 | 5.73 | 5.56 | 330,800 |
| 19 Mar 2024 | 5.64 | 5.65 | 5.60 | 5.60 | 5.43 | 490,900 |
| 18 Mar 2024 | 5.76 | 5.76 | 5.65 | 5.69 | 5.52 | 343,500 |
| 15 Mar 2024 | 5.69 | 5.76 | 5.65 | 5.72 | 5.55 | 491,600 |
| 14 Mar 2024 | 5.74 | 5.75 | 5.70 | 5.72 | 5.55 | 285,500 |
| 13 Mar 2024 | 5.74 | 5.77 | 5.72 | 5.75 | 5.58 | 349,800 |
| 12 Mar 2024 | 5.75 | 5.76 | 5.69 | 5.73 | 5.56 | 386,800 |
| 11 Mar 2024 | 5.70 | 5.74 | 5.70 | 5.72 | 5.55 | 183,200 |
| 08 Mar 2024 | 5.72 | 5.76 | 5.70 | 5.71 | 5.54 | 325,500 |
| 07 Mar 2024 | 5.70 | 5.72 | 5.69 | 5.71 | 5.54 | 156,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.