Australia markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.72-0.16 (-2.33%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20216.846.896.696.726.721,038,900
08 Apr 20216.916.976.806.886.881,295,200
07 Apr 20216.937.006.806.896.891,682,000
06 Apr 20216.886.946.846.916.91829,500
05 Apr 20216.906.966.806.856.85640,500
01 Apr 20216.966.986.756.776.771,068,400
31 Mar 20216.987.106.937.057.051,030,900
30 Mar 20216.907.096.897.047.04920,000
29 Mar 20217.047.056.866.916.911,345,600
26 Mar 20217.117.297.107.167.161,966,500
25 Mar 20216.897.046.887.037.03981,000
24 Mar 20217.027.196.926.956.951,166,600
23 Mar 20217.187.367.087.097.092,594,700
22 Mar 20217.227.317.067.267.261,788,900
19 Mar 20217.377.487.287.387.381,029,500
18 Mar 20217.227.487.167.367.361,631,100
17 Mar 20216.857.156.827.117.11974,100
16 Mar 20217.117.146.866.916.911,133,500
15 Mar 20216.967.116.907.097.091,310,400
12 Mar 20217.097.167.047.097.09773,000
11 Mar 20217.157.207.017.177.171,239,300
10 Mar 20216.847.096.777.027.022,376,600
09 Mar 20216.686.856.556.736.731,574,400
08 Mar 20217.057.136.716.726.722,298,100
05 Mar 20217.087.156.967.157.151,920,400
04 Mar 20216.937.136.796.846.842,096,000
03 Mar 20216.616.816.346.706.703,200,300
02 Mar 20216.506.826.436.746.742,083,400
01 Mar 20216.666.806.596.596.592,203,400
26 Feb 20217.017.036.676.686.681,660,100
25 Feb 20217.287.306.916.926.921,454,000
24 Feb 20217.327.357.217.267.26946,300
23 Feb 20217.247.547.187.427.423,699,200
22 Feb 20217.167.307.057.117.112,057,800
19 Feb 20217.507.687.457.557.551,231,200
18 Feb 20217.507.577.367.467.461,119,100
17 Feb 20217.607.627.477.587.581,553,700
17 Feb 20210.025 Dividend
16 Feb 20217.627.707.577.607.57594,300
12 Feb 20217.427.627.427.567.54837,800
11 Feb 20217.587.647.467.557.531,047,400
10 Feb 20217.487.547.407.427.40919,800
09 Feb 20217.327.697.307.557.531,592,700
08 Feb 20217.637.737.437.527.502,377,400
05 Feb 20217.727.837.657.747.711,594,600
04 Feb 20217.627.677.507.577.551,512,400
03 Feb 20217.797.937.547.577.552,415,400
02 Feb 20217.647.677.407.607.572,540,500
01 Feb 20217.377.527.287.467.442,218,000
29 Jan 20217.287.347.127.227.202,508,700
28 Jan 20217.397.567.337.477.451,650,500
27 Jan 20217.237.347.097.217.192,770,800
26 Jan 20217.507.537.267.307.281,698,900
25 Jan 20217.437.437.217.287.26625,600
22 Jan 20217.407.507.287.417.391,712,700
21 Jan 20217.797.797.547.607.57984,500
20 Jan 20217.997.997.807.867.831,041,700
19 Jan 20218.268.267.927.987.95964,600
15 Jan 20218.488.508.208.218.18864,200
14 Jan 20218.418.848.378.808.771,636,000
13 Jan 20218.338.478.168.408.371,412,300
12 Jan 20218.148.498.128.468.431,333,700
11 Jan 20218.178.237.938.098.061,496,700
11 Jan 20210.034 Dividend
08 Jan 20218.658.668.298.458.39850,300
07 Jan 20218.628.668.408.508.44827,500
06 Jan 20218.278.578.278.408.341,137,700
05 Jan 20218.158.288.068.208.141,038,200
04 Jan 20218.698.738.328.378.311,691,200
31 Dec 20208.608.678.578.648.58318,300
30 Dec 20208.768.818.618.618.55803,500
29 Dec 20208.868.868.748.788.72803,400
28 Dec 20208.818.828.638.708.64716,400
24 Dec 20208.678.718.568.668.60168,400
23 Dec 20208.608.708.588.678.61669,100
22 Dec 20208.488.608.438.548.48786,400
21 Dec 20208.428.548.388.458.391,037,400
18 Dec 20208.678.768.548.588.521,226,700
17 Dec 20208.938.958.638.658.591,117,100
16 Dec 20208.628.848.458.818.751,088,500
15 Dec 20208.758.828.658.728.661,076,900
14 Dec 20208.808.868.538.548.481,282,900
11 Dec 20208.618.818.498.748.681,747,600
10 Dec 20208.398.738.388.738.67870,400
09 Dec 20208.388.438.178.258.191,064,800
08 Dec 20208.438.548.338.368.301,240,700
07 Dec 20208.408.588.318.368.302,123,900
04 Dec 20207.968.167.938.128.061,425,600
03 Dec 20208.228.417.978.027.962,269,800
02 Dec 20207.948.087.918.057.991,146,800
01 Dec 20207.658.137.657.947.881,745,400
30 Nov 20207.437.537.217.287.231,508,800
27 Nov 20207.567.697.537.547.48624,600
25 Nov 20207.397.667.387.537.481,513,800
24 Nov 20207.377.527.327.477.42803,300
23 Nov 20207.117.136.997.117.06723,200
20 Nov 20207.147.176.987.006.95763,900
19 Nov 20207.247.397.167.337.281,300,500
18 Nov 20207.267.377.147.187.131,607,400
17 Nov 20206.957.306.947.297.242,094,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...