Banco Santander (Brasil) S.A. (BSBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.21 | 5.23 | 5.13 | 5.13 | 5.13 | 462,900 |
| 24 Apr 2024 | 5.30 | 5.30 | 5.24 | 5.27 | 5.27 | 406,500 |
| 23 Apr 2024 | 5.17 | 5.32 | 5.16 | 5.29 | 5.29 | 561,700 |
| 22 Apr 2024 | 5.11 | 5.19 | 5.09 | 5.18 | 5.18 | 649,300 |
| 22 Apr 2024 | 0.079 Dividend | |||||
| 19 Apr 2024 | 5.11 | 5.26 | 5.11 | 5.25 | 5.17 | 425,300 |
| 18 Apr 2024 | 5.17 | 5.19 | 5.06 | 5.12 | 5.04 | 433,200 |
| 17 Apr 2024 | 5.14 | 5.17 | 5.09 | 5.13 | 5.05 | 454,100 |
| 16 Apr 2024 | 5.18 | 5.18 | 5.11 | 5.13 | 5.05 | 515,800 |
| 15 Apr 2024 | 5.26 | 5.30 | 5.21 | 5.25 | 5.17 | 654,500 |
| 12 Apr 2024 | 5.36 | 5.36 | 5.28 | 5.33 | 5.25 | 451,700 |
| 11 Apr 2024 | 5.40 | 5.41 | 5.36 | 5.39 | 5.31 | 268,000 |
| 10 Apr 2024 | 5.57 | 5.59 | 5.41 | 5.41 | 5.33 | 636,700 |
| 09 Apr 2024 | 5.70 | 5.73 | 5.67 | 5.70 | 5.61 | 358,500 |
| 08 Apr 2024 | 5.56 | 5.69 | 5.56 | 5.64 | 5.56 | 679,800 |
| 05 Apr 2024 | 5.66 | 5.69 | 5.57 | 5.59 | 5.51 | 347,800 |
| 04 Apr 2024 | 5.70 | 5.84 | 5.67 | 5.68 | 5.59 | 783,900 |
| 03 Apr 2024 | 5.53 | 5.62 | 5.50 | 5.62 | 5.54 | 554,200 |
| 02 Apr 2024 | 5.55 | 5.60 | 5.53 | 5.56 | 5.48 | 349,200 |
| 01 Apr 2024 | 5.74 | 5.74 | 5.55 | 5.56 | 5.48 | 506,200 |
| 28 Mar 2024 | 5.65 | 5.76 | 5.65 | 5.72 | 5.63 | 682,500 |
| 27 Mar 2024 | 5.60 | 5.68 | 5.60 | 5.68 | 5.59 | 1,066,400 |
| 26 Mar 2024 | 5.59 | 5.67 | 5.59 | 5.59 | 5.51 | 563,800 |
| 25 Mar 2024 | 5.63 | 5.63 | 5.60 | 5.61 | 5.53 | 190,100 |
| 22 Mar 2024 | 5.63 | 5.64 | 5.59 | 5.59 | 5.51 | 1,156,300 |
| 21 Mar 2024 | 5.72 | 5.72 | 5.64 | 5.66 | 5.57 | 249,500 |
| 20 Mar 2024 | 5.60 | 5.74 | 5.60 | 5.73 | 5.64 | 330,800 |
| 19 Mar 2024 | 5.64 | 5.65 | 5.60 | 5.60 | 5.52 | 490,900 |
| 18 Mar 2024 | 5.76 | 5.76 | 5.65 | 5.69 | 5.60 | 343,500 |
| 15 Mar 2024 | 5.69 | 5.76 | 5.65 | 5.72 | 5.63 | 491,600 |
| 14 Mar 2024 | 5.74 | 5.75 | 5.70 | 5.72 | 5.63 | 285,500 |
| 13 Mar 2024 | 5.74 | 5.77 | 5.72 | 5.75 | 5.66 | 349,800 |
| 12 Mar 2024 | 5.75 | 5.76 | 5.69 | 5.73 | 5.64 | 386,800 |
| 11 Mar 2024 | 5.70 | 5.74 | 5.70 | 5.72 | 5.63 | 183,200 |
| 08 Mar 2024 | 5.72 | 5.76 | 5.70 | 5.71 | 5.62 | 325,500 |
| 07 Mar 2024 | 5.70 | 5.72 | 5.69 | 5.71 | 5.62 | 156,000 |
| 06 Mar 2024 | 5.75 | 5.79 | 5.70 | 5.70 | 5.61 | 372,100 |
| 05 Mar 2024 | 5.71 | 5.72 | 5.65 | 5.69 | 5.60 | 498,100 |
| 04 Mar 2024 | 5.72 | 5.79 | 5.71 | 5.74 | 5.65 | 256,800 |
| 01 Mar 2024 | 5.73 | 5.77 | 5.69 | 5.77 | 5.68 | 216,700 |
| 29 Feb 2024 | 5.72 | 5.73 | 5.66 | 5.70 | 5.61 | 435,000 |
| 28 Feb 2024 | 5.81 | 5.85 | 5.77 | 5.81 | 5.72 | 172,600 |
| 27 Feb 2024 | 5.74 | 5.85 | 5.74 | 5.83 | 5.74 | 183,100 |
| 26 Feb 2024 | 5.65 | 5.71 | 5.65 | 5.68 | 5.59 | 333,200 |
| 23 Feb 2024 | 5.74 | 5.75 | 5.66 | 5.66 | 5.57 | 385,300 |
| 22 Feb 2024 | 5.87 | 5.87 | 5.78 | 5.78 | 5.69 | 225,000 |
| 21 Feb 2024 | 5.92 | 5.92 | 5.84 | 5.86 | 5.77 | 373,000 |
| 20 Feb 2024 | 5.91 | 6.02 | 5.91 | 5.95 | 5.86 | 369,100 |
| 16 Feb 2024 | 5.76 | 5.87 | 5.73 | 5.83 | 5.74 | 410,300 |
| 15 Feb 2024 | 5.68 | 5.72 | 5.66 | 5.70 | 5.61 | 303,600 |
| 14 Feb 2024 | 5.65 | 5.71 | 5.62 | 5.68 | 5.59 | 368,500 |
| 13 Feb 2024 | 5.73 | 5.74 | 5.57 | 5.60 | 5.52 | 400,900 |
| 12 Feb 2024 | 5.78 | 5.83 | 5.75 | 5.79 | 5.70 | 270,800 |
| 09 Feb 2024 | 5.67 | 5.74 | 5.65 | 5.74 | 5.65 | 265,900 |
| 08 Feb 2024 | 5.70 | 5.71 | 5.62 | 5.64 | 5.56 | 478,300 |
| 07 Feb 2024 | 5.87 | 5.92 | 5.78 | 5.83 | 5.74 | 459,600 |
| 06 Feb 2024 | 5.86 | 6.01 | 5.86 | 6.01 | 5.92 | 767,900 |
| 05 Feb 2024 | 5.81 | 5.83 | 5.72 | 5.82 | 5.73 | 555,500 |
| 02 Feb 2024 | 5.77 | 5.84 | 5.76 | 5.79 | 5.70 | 645,800 |
| 01 Feb 2024 | 5.76 | 5.90 | 5.72 | 5.88 | 5.79 | 2,614,800 |
| 31 Jan 2024 | 5.79 | 5.82 | 5.67 | 5.72 | 5.63 | 2,836,400 |
| 30 Jan 2024 | 5.83 | 6.00 | 5.79 | 5.96 | 5.87 | 2,043,400 |
| 29 Jan 2024 | 5.94 | 5.94 | 5.81 | 5.83 | 5.74 | 380,900 |
| 26 Jan 2024 | 5.91 | 6.00 | 5.91 | 5.99 | 5.90 | 570,800 |
| 25 Jan 2024 | 5.98 | 6.00 | 5.91 | 5.93 | 5.84 | 646,900 |
| 24 Jan 2024 | 6.05 | 6.06 | 5.93 | 5.94 | 5.85 | 383,900 |
| 23 Jan 2024 | 6.00 | 6.01 | 5.90 | 5.99 | 5.90 | 531,700 |
| 22 Jan 2024 | 5.98 | 6.03 | 5.89 | 6.01 | 5.92 | 1,709,600 |
| 22 Jan 2024 | 0.083 Dividend | |||||
| 19 Jan 2024 | 6.03 | 6.12 | 6.01 | 6.11 | 5.94 | 1,401,300 |
| 18 Jan 2024 | 6.01 | 6.09 | 6.00 | 6.09 | 5.92 | 1,363,700 |
| 17 Jan 2024 | 6.01 | 6.08 | 6.00 | 6.06 | 5.89 | 1,477,200 |
| 16 Jan 2024 | 6.10 | 6.10 | 5.99 | 6.00 | 5.83 | 368,500 |
| 12 Jan 2024 | 6.31 | 6.33 | 6.19 | 6.21 | 6.03 | 336,400 |
| 11 Jan 2024 | 6.29 | 6.30 | 6.16 | 6.24 | 6.06 | 376,800 |
| 10 Jan 2024 | 6.22 | 6.25 | 6.16 | 6.22 | 6.04 | 844,400 |
| 09 Jan 2024 | 6.43 | 6.44 | 6.29 | 6.31 | 6.13 | 519,000 |
| 08 Jan 2024 | 6.48 | 6.57 | 6.48 | 6.54 | 6.35 | 229,000 |
| 05 Jan 2024 | 6.52 | 6.60 | 6.49 | 6.58 | 6.39 | 408,900 |
| 04 Jan 2024 | 6.38 | 6.48 | 6.36 | 6.42 | 6.24 | 558,600 |
| 03 Jan 2024 | 6.46 | 6.53 | 6.45 | 6.45 | 6.27 | 357,600 |
| 02 Jan 2024 | 6.50 | 6.54 | 6.43 | 6.44 | 6.26 | 374,300 |
| 29 Dec 2023 | 6.58 | 6.59 | 6.52 | 6.55 | 6.36 | 377,200 |
| 28 Dec 2023 | 6.61 | 6.64 | 6.58 | 6.59 | 6.40 | 537,800 |
| 27 Dec 2023 | 6.60 | 6.66 | 6.57 | 6.62 | 6.43 | 183,400 |
| 26 Dec 2023 | 6.53 | 6.61 | 6.53 | 6.58 | 6.39 | 238,900 |
| 22 Dec 2023 | 6.48 | 6.59 | 6.46 | 6.56 | 6.37 | 509,200 |
| 21 Dec 2023 | 6.45 | 6.47 | 6.41 | 6.44 | 6.26 | 541,800 |
| 20 Dec 2023 | 6.46 | 6.48 | 6.33 | 6.34 | 6.16 | 849,600 |
| 19 Dec 2023 | 6.60 | 6.64 | 6.54 | 6.57 | 6.38 | 582,000 |
| 18 Dec 2023 | 6.36 | 6.46 | 6.31 | 6.45 | 6.27 | 309,500 |
| 15 Dec 2023 | 6.36 | 6.40 | 6.32 | 6.36 | 6.18 | 986,500 |
| 14 Dec 2023 | 6.52 | 6.59 | 6.40 | 6.46 | 6.28 | 910,900 |
| 13 Dec 2023 | 6.18 | 6.42 | 6.16 | 6.41 | 6.23 | 967,500 |
| 12 Dec 2023 | 6.22 | 6.22 | 6.10 | 6.13 | 5.96 | 505,100 |
| 11 Dec 2023 | 6.21 | 6.25 | 6.20 | 6.22 | 6.04 | 390,700 |
| 08 Dec 2023 | 6.15 | 6.29 | 6.15 | 6.26 | 6.08 | 986,600 |
| 07 Dec 2023 | 6.23 | 6.25 | 6.17 | 6.17 | 5.99 | 1,541,800 |
| 06 Dec 2023 | 6.30 | 6.31 | 6.18 | 6.18 | 6.00 | 1,375,200 |
| 05 Dec 2023 | 6.24 | 6.32 | 6.22 | 6.25 | 6.07 | 1,178,500 |
| *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.