Australia markets close in 3 hours 25 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.78+0.07 (+1.23%)
At close: 04:00PM EDT
5.79 +0.01 (+0.17%)
After hours: 04:49PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20225.775.805.725.785.78950,300
05 Aug 20225.455.715.445.715.711,399,400
04 Aug 20225.445.555.435.545.541,405,200
03 Aug 20225.355.445.315.405.402,964,000
02 Aug 20225.375.405.275.275.272,599,800
01 Aug 20225.405.445.315.365.362,322,500
29 July 20225.465.575.445.485.481,738,000
28 July 20225.325.515.295.485.481,154,600
27 July 20225.245.325.225.285.281,903,200
26 July 20225.185.285.165.225.221,657,300
25 July 20225.105.225.095.225.221,574,600
22 July 20225.165.164.975.005.001,442,800
21 July 20225.155.205.115.165.161,026,400
20 July 20225.305.315.165.205.201,418,400
19 July 20225.115.295.095.275.271,616,900
18 July 20225.065.155.065.105.101,426,000
15 July 20224.925.064.895.035.031,659,200
14 July 20224.964.964.874.924.921,537,800
13 July 20225.085.145.025.045.042,320,500
12 July 20225.115.165.085.095.091,373,700
11 July 20225.325.325.175.195.19860,500
08 July 20225.395.425.335.405.401,654,300
07 July 20225.325.365.315.345.341,382,800
06 July 20225.325.385.205.245.241,115,500
05 July 20225.275.365.205.365.362,675,200
01 July 20225.395.525.355.485.481,337,600
30 June 20225.455.575.425.495.491,681,800
29 June 20225.695.705.545.595.59624,700
28 June 20225.755.785.605.605.60610,700
27 June 20225.625.725.605.675.67757,300
24 June 20225.615.715.585.585.58549,600
23 June 20225.775.775.635.655.65798,400
22 June 20225.855.945.825.835.831,113,200
21 June 20225.915.975.885.965.961,288,200
17 June 20225.865.885.675.795.793,539,000
16 June 20225.885.895.755.785.78912,500
15 June 20225.966.085.906.016.011,336,200
14 June 20225.955.995.825.875.871,112,200
13 June 20226.066.085.855.895.891,651,100
10 June 20226.236.246.086.226.222,977,500
09 June 20226.376.456.346.346.342,493,600
08 June 20226.496.546.416.426.42636,000
07 June 20226.516.546.406.516.511,791,800
06 June 20226.806.806.676.716.71743,900
03 June 20226.756.796.686.736.73793,200
02 June 20226.936.936.746.856.851,328,700
01 June 20227.137.136.856.876.87769,600
31 May 20227.107.217.077.117.111,159,800
27 May 20227.007.166.987.127.12520,600
26 May 20226.927.066.887.037.03514,000
25 May 20227.007.006.816.936.931,021,200
24 May 20227.127.146.957.137.131,507,000
23 May 20226.887.136.887.107.101,271,300
20 May 20226.706.796.696.786.781,437,200
19 May 20226.656.776.626.706.701,043,300
18 May 20226.796.816.596.636.631,894,700
17 May 20226.756.886.756.846.84699,300
16 May 20226.526.666.526.656.65687,000
13 May 20226.386.536.306.536.531,365,100
12 May 20226.326.456.296.396.391,201,900
11 May 20226.446.506.326.346.341,691,700
10 May 20226.466.496.366.396.39966,300
09 May 20226.366.526.296.416.41978,900
06 May 20226.326.546.276.476.471,565,100
05 May 20226.446.466.286.376.371,747,200
04 May 20226.346.636.306.616.612,047,000
03 May 20226.326.476.276.406.401,744,200
02 May 20226.276.346.136.216.212,114,300
29 Apr 20226.646.686.366.376.372,532,200
28 Apr 20226.286.446.186.366.361,837,600
27 Apr 20226.426.466.326.366.363,530,700
26 Apr 20226.526.616.426.426.422,297,500
25 Apr 20226.986.996.776.966.961,540,200
22 Apr 20227.357.357.087.147.141,221,200
22 Apr 20220.097 Dividend
21 Apr 20227.677.717.417.427.321,020,100
20 Apr 20227.617.737.567.647.542,300,300
19 Apr 20227.607.687.497.597.492,661,200
18 Apr 20227.597.657.547.617.511,004,300
14 Apr 20227.487.547.417.457.35779,800
13 Apr 20227.507.587.487.577.47684,900
12 Apr 20227.687.727.537.567.461,316,900
11 Apr 20227.627.707.577.697.59854,800
08 Apr 20227.667.727.567.607.50927,500
07 Apr 20227.457.677.377.647.542,228,300
06 Apr 20227.487.587.447.527.422,866,400
05 Apr 20227.667.747.627.637.532,153,500
04 Apr 20227.977.977.857.877.77828,800
01 Apr 20227.887.987.837.907.801,276,300
31 Mar 20227.767.857.657.707.601,508,000
30 Mar 20227.687.757.657.697.591,487,000
29 Mar 20227.707.727.627.717.611,243,200
28 Mar 20227.647.667.477.597.491,803,800
25 Mar 20227.407.767.397.757.651,145,800
24 Mar 20227.477.547.367.397.292,162,000
23 Mar 20227.237.477.207.427.321,918,700
22 Mar 20227.267.377.227.317.211,317,400
21 Mar 20227.107.217.017.197.103,948,700
18 Mar 20226.847.056.786.946.8512,512,000
17 Mar 20226.736.866.626.836.742,785,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...