Australia markets closed

Banco Santander (Brasil) S.A. (BSBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.35+0.03 (+0.56%)
At close: 04:00PM EST
5.35 +0.01 (+0.09%)
After hours: 04:01PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20225.365.475.325.355.35961,900
01 Dec 20225.355.355.245.325.32728,900
30 Nov 20225.185.335.185.335.33545,600
29 Nov 20225.125.315.125.255.251,044,000
28 Nov 20225.155.165.085.095.09709,100
25 Nov 20225.265.275.155.185.18862,500
23 Nov 20225.125.225.095.215.21885,500
22 Nov 20225.195.265.145.195.191,410,800
21 Nov 20225.205.245.105.225.22927,700
18 Nov 20225.235.275.135.155.151,310,200
17 Nov 20225.045.165.015.145.143,130,100
16 Nov 20225.315.365.115.145.142,697,800
15 Nov 20225.425.425.215.325.322,554,800
14 Nov 20225.375.465.275.355.352,932,600
11 Nov 20225.335.475.305.395.392,758,600
10 Nov 20225.335.335.145.165.162,177,900
09 Nov 20225.875.945.545.595.593,064,600
08 Nov 20225.976.065.936.016.012,849,800
07 Nov 20225.865.945.745.865.863,795,400
04 Nov 20225.845.915.805.875.871,676,300
03 Nov 20225.495.695.495.675.671,363,900
02 Nov 20225.655.675.475.475.471,196,900
01 Nov 20225.705.765.625.705.703,058,500
31 Oct 20225.355.725.355.705.703,488,000
28 Oct 20225.295.385.275.345.342,781,100
27 Oct 20225.305.565.295.435.433,375,200
26 Oct 20225.285.415.225.235.233,768,900
25 Oct 20225.635.785.625.685.681,477,100
24 Oct 20225.915.925.675.725.721,726,100
24 Oct 20220.086 Dividend
21 Oct 20226.026.266.026.226.131,502,700
20 Oct 20225.966.045.955.985.901,420,600
19 Oct 20225.885.925.825.865.781,051,000
18 Oct 20225.885.905.795.905.821,767,900
17 Oct 20225.755.875.745.765.68977,500
14 Oct 20225.845.865.665.665.581,280,000
13 Oct 20225.655.875.635.775.691,570,900
12 Oct 20225.825.825.665.705.621,059,400
11 Oct 20226.016.025.795.805.721,941,100
10 Oct 20226.056.096.016.065.981,287,200
07 Oct 20226.096.106.026.096.011,340,900
06 Oct 20226.226.296.156.166.071,099,100
05 Oct 20226.156.266.126.246.151,349,400
04 Oct 20226.266.296.166.256.161,548,700
03 Oct 20225.886.255.856.206.112,918,500
30 Sept 20225.575.695.575.645.561,873,800
29 Sept 20225.585.645.455.615.531,577,400
28 Sept 20225.645.725.605.665.581,258,800
27 Sept 20225.645.715.605.635.551,380,100
26 Sept 20225.735.775.565.645.561,753,000
23 Sept 20226.016.015.855.905.821,899,500
22 Sept 20226.016.215.966.206.111,581,100
21 Sept 20226.066.135.946.015.931,961,300
20 Sept 20225.926.165.906.096.011,513,100
19 Sept 20225.605.955.595.955.871,549,000
16 Sept 20225.665.705.615.685.602,286,500
15 Sept 20225.795.865.715.725.64674,600
14 Sept 20225.815.875.795.825.74584,600
13 Sept 20225.845.945.805.825.741,008,700
12 Sept 20225.996.075.965.985.90898,600
09 Sept 20225.765.915.765.885.80815,800
08 Sept 20225.695.735.625.685.601,230,600
07 Sept 20225.655.755.545.755.67836,100
06 Sept 20225.795.795.655.695.611,007,800
02 Sept 20225.725.835.715.765.681,261,500
01 Sept 20225.735.735.535.685.601,141,200
31 Aug 20225.835.875.675.725.641,689,100
30 Aug 20226.016.025.905.925.841,325,900
29 Aug 20225.936.055.915.975.89643,800
26 Aug 20225.986.055.925.945.86716,800
25 Aug 20225.855.985.825.955.87872,000
24 Aug 20225.845.915.835.845.76680,500
23 Aug 20225.805.895.805.855.77771,700
22 Aug 20225.745.775.685.745.661,460,600
19 Aug 20225.805.835.755.805.721,250,600
18 Aug 20225.875.905.815.885.801,168,800
17 Aug 20225.805.895.795.855.771,203,300
16 Aug 20225.865.905.835.855.77503,600
15 Aug 20225.835.915.825.915.83906,800
12 Aug 20226.006.035.976.015.93908,300
11 Aug 20225.985.995.915.955.871,461,100
10 Aug 20225.916.025.905.945.861,156,500
09 Aug 20225.825.855.745.815.731,243,500
08 Aug 20225.775.805.725.785.70950,300
05 Aug 20225.455.715.445.715.631,399,400
04 Aug 20225.445.555.435.545.461,405,200
03 Aug 20225.355.445.315.405.332,964,000
02 Aug 20225.375.405.275.275.202,599,800
01 Aug 20225.405.445.315.365.292,322,500
29 July 20225.465.575.445.485.401,738,000
28 July 20225.325.515.295.485.401,154,600
27 July 20225.245.325.225.285.211,903,200
26 July 20225.185.285.165.225.151,657,300
25 July 20225.105.225.095.225.151,574,600
22 July 20225.165.164.975.004.931,442,800
21 July 20225.155.205.115.165.091,026,400
20 July 20225.305.315.165.205.131,418,400
19 July 20225.115.295.095.275.201,616,900
18 July 20225.065.155.065.105.031,426,000
15 July 20224.925.064.895.034.961,659,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...