Banco Santander (Brasil) S.A. (BSBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 5.65 | 5.65 | 5.56 | 5.56 | 5.56 | 140,500 |
| 18 Sept 2024 | 5.63 | 5.67 | 5.59 | 5.61 | 5.61 | 205,900 |
| 17 Sept 2024 | 5.60 | 5.62 | 5.56 | 5.60 | 5.60 | 111,500 |
| 16 Sept 2024 | 5.63 | 5.63 | 5.59 | 5.62 | 5.62 | 98,700 |
| 13 Sept 2024 | 5.55 | 5.63 | 5.54 | 5.60 | 5.60 | 164,000 |
| 12 Sept 2024 | 5.45 | 5.50 | 5.41 | 5.48 | 5.48 | 200,400 |
| 11 Sept 2024 | 5.55 | 5.56 | 5.49 | 5.51 | 5.51 | 272,900 |
| 10 Sept 2024 | 5.59 | 5.59 | 5.50 | 5.53 | 5.53 | 161,500 |
| 09 Sept 2024 | 5.56 | 5.65 | 5.55 | 5.63 | 5.63 | 98,500 |
| 06 Sept 2024 | 5.69 | 5.73 | 5.57 | 5.57 | 5.57 | 160,600 |
| 05 Sept 2024 | 5.67 | 5.71 | 5.63 | 5.67 | 5.67 | 219,000 |
| 04 Sept 2024 | 5.64 | 5.72 | 5.64 | 5.65 | 5.65 | 124,000 |
| 03 Sept 2024 | 5.59 | 5.65 | 5.58 | 5.60 | 5.60 | 306,800 |
| 30 Aug 2024 | 5.51 | 5.62 | 5.51 | 5.60 | 5.60 | 331,800 |
| 29 Aug 2024 | 5.58 | 5.65 | 5.58 | 5.60 | 5.60 | 166,700 |
| 28 Aug 2024 | 5.63 | 5.69 | 5.60 | 5.68 | 5.68 | 126,000 |
| 27 Aug 2024 | 5.67 | 5.71 | 5.66 | 5.68 | 5.68 | 104,300 |
| 26 Aug 2024 | 5.72 | 5.74 | 5.68 | 5.71 | 5.71 | 152,900 |
| 23 Aug 2024 | 5.67 | 5.77 | 5.64 | 5.72 | 5.72 | 226,200 |
| 22 Aug 2024 | 5.60 | 5.64 | 5.54 | 5.59 | 5.59 | 212,700 |
| 21 Aug 2024 | 5.69 | 5.73 | 5.65 | 5.70 | 5.70 | 302,100 |
| 20 Aug 2024 | 5.68 | 5.70 | 5.61 | 5.70 | 5.70 | 201,500 |
| 19 Aug 2024 | 5.62 | 5.75 | 5.62 | 5.69 | 5.69 | 227,800 |
| 16 Aug 2024 | 5.53 | 5.64 | 5.53 | 5.59 | 5.59 | 258,600 |
| 15 Aug 2024 | 5.50 | 5.57 | 5.47 | 5.50 | 5.50 | 201,700 |
| 14 Aug 2024 | 5.44 | 5.55 | 5.43 | 5.54 | 5.54 | 228,100 |
| 13 Aug 2024 | 5.32 | 5.44 | 5.31 | 5.44 | 5.44 | 224,000 |
| 12 Aug 2024 | 5.28 | 5.35 | 5.25 | 5.31 | 5.31 | 271,700 |
| 09 Aug 2024 | 5.19 | 5.27 | 5.16 | 5.26 | 5.26 | 313,000 |
| 08 Aug 2024 | 5.04 | 5.12 | 5.04 | 5.12 | 5.12 | 227,700 |
| 07 Aug 2024 | 5.12 | 5.12 | 4.99 | 5.01 | 5.01 | 300,700 |
| 06 Aug 2024 | 5.00 | 5.06 | 4.98 | 5.00 | 5.00 | 406,700 |
| 05 Aug 2024 | 4.83 | 4.99 | 4.78 | 4.93 | 4.93 | 648,300 |
| 02 Aug 2024 | 5.05 | 5.05 | 4.91 | 4.92 | 4.92 | 354,600 |
| 01 Aug 2024 | 5.10 | 5.18 | 5.03 | 5.07 | 5.07 | 560,300 |
| 31 July 2024 | 5.06 | 5.14 | 5.06 | 5.07 | 5.07 | 613,800 |
| 30 July 2024 | 5.07 | 5.14 | 5.04 | 5.12 | 5.12 | 444,200 |
| 29 July 2024 | 5.01 | 5.09 | 4.97 | 5.08 | 5.08 | 307,200 |
| 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 |
| *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.