Banco Santander (Brasil) S.A. (BSBR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 5.44 | 5.46 | 5.39 | 5.45 | 5.45 | 455,007 |
| May 16, 2024 | 5.48 | 5.51 | 5.43 | 5.45 | 5.45 | 166,100 |
| May 15, 2024 | 5.52 | 5.52 | 5.41 | 5.45 | 5.45 | 346,400 |
| May 14, 2024 | 5.54 | 5.59 | 5.54 | 5.58 | 5.58 | 316,800 |
| May 13, 2024 | 5.58 | 5.61 | 5.49 | 5.55 | 5.55 | 688,900 |
| May 10, 2024 | 5.58 | 5.63 | 5.53 | 5.55 | 5.55 | 363,900 |
| May 09, 2024 | 5.59 | 5.59 | 5.51 | 5.55 | 5.55 | 504,700 |
| May 08, 2024 | 5.70 | 5.76 | 5.69 | 5.72 | 5.72 | 2,261,100 |
| May 07, 2024 | 5.93 | 5.94 | 5.81 | 5.82 | 5.82 | 283,500 |
| May 06, 2024 | 5.90 | 6.01 | 5.86 | 5.88 | 5.88 | 542,300 |
| May 03, 2024 | 5.93 | 5.93 | 5.82 | 5.83 | 5.83 | 310,500 |
| May 02, 2024 | 5.69 | 5.77 | 5.65 | 5.74 | 5.74 | 442,600 |
| May 01, 2024 | 5.59 | 5.68 | 5.45 | 5.65 | 5.65 | 654,500 |
| Apr 30, 2024 | 5.60 | 5.68 | 5.55 | 5.56 | 5.56 | 1,014,200 |
| Apr 29, 2024 | 5.38 | 5.49 | 5.37 | 5.43 | 5.43 | 671,400 |
| Apr 26, 2024 | 5.21 | 5.36 | 5.21 | 5.36 | 5.36 | 525,000 |
| Apr 25, 2024 | 5.21 | 5.23 | 5.13 | 5.13 | 5.13 | 462,900 |
| Apr 24, 2024 | 5.30 | 5.30 | 5.24 | 5.27 | 5.27 | 406,500 |
| Apr 23, 2024 | 5.17 | 5.32 | 5.16 | 5.29 | 5.29 | 561,700 |
| Apr 22, 2024 | 5.11 | 5.19 | 5.09 | 5.18 | 5.18 | 649,300 |
| Apr 22, 2024 | 0.079 Dividend | |||||
| Apr 19, 2024 | 5.11 | 5.26 | 5.11 | 5.25 | 5.17 | 425,300 |
| Apr 18, 2024 | 5.17 | 5.19 | 5.06 | 5.12 | 5.04 | 433,200 |
| Apr 17, 2024 | 5.14 | 5.17 | 5.09 | 5.13 | 5.05 | 454,100 |
| Apr 16, 2024 | 5.18 | 5.18 | 5.11 | 5.13 | 5.05 | 515,800 |
| Apr 15, 2024 | 5.26 | 5.30 | 5.21 | 5.25 | 5.17 | 654,500 |
| Apr 12, 2024 | 5.36 | 5.36 | 5.28 | 5.33 | 5.25 | 451,700 |
| Apr 11, 2024 | 5.40 | 5.41 | 5.36 | 5.39 | 5.31 | 268,000 |
| Apr 10, 2024 | 5.57 | 5.59 | 5.41 | 5.41 | 5.33 | 636,700 |
| Apr 09, 2024 | 5.70 | 5.73 | 5.67 | 5.70 | 5.61 | 358,500 |
| Apr 08, 2024 | 5.56 | 5.69 | 5.56 | 5.64 | 5.56 | 679,800 |
| Apr 05, 2024 | 5.66 | 5.69 | 5.57 | 5.59 | 5.51 | 347,800 |
| Apr 04, 2024 | 5.70 | 5.84 | 5.67 | 5.68 | 5.59 | 783,900 |
| Apr 03, 2024 | 5.53 | 5.62 | 5.50 | 5.62 | 5.54 | 554,200 |
| Apr 02, 2024 | 5.55 | 5.60 | 5.53 | 5.56 | 5.48 | 349,200 |
| Apr 01, 2024 | 5.74 | 5.74 | 5.55 | 5.56 | 5.48 | 506,200 |
| Mar 28, 2024 | 5.65 | 5.76 | 5.65 | 5.72 | 5.63 | 682,500 |
| Mar 27, 2024 | 5.60 | 5.68 | 5.60 | 5.68 | 5.59 | 1,066,400 |
| Mar 26, 2024 | 5.59 | 5.67 | 5.59 | 5.59 | 5.51 | 563,800 |
| Mar 25, 2024 | 5.63 | 5.63 | 5.60 | 5.61 | 5.53 | 190,100 |
| Mar 22, 2024 | 5.63 | 5.64 | 5.59 | 5.59 | 5.51 | 1,156,300 |
| Mar 21, 2024 | 5.72 | 5.72 | 5.64 | 5.66 | 5.57 | 249,500 |
| Mar 20, 2024 | 5.60 | 5.74 | 5.60 | 5.73 | 5.64 | 330,800 |
| Mar 19, 2024 | 5.64 | 5.65 | 5.60 | 5.60 | 5.52 | 490,900 |
| Mar 18, 2024 | 5.76 | 5.76 | 5.65 | 5.69 | 5.60 | 343,500 |
| Mar 15, 2024 | 5.69 | 5.76 | 5.65 | 5.72 | 5.63 | 491,600 |
| Mar 14, 2024 | 5.74 | 5.75 | 5.70 | 5.72 | 5.63 | 285,500 |
| Mar 13, 2024 | 5.74 | 5.77 | 5.72 | 5.75 | 5.66 | 349,800 |
| Mar 12, 2024 | 5.75 | 5.76 | 5.69 | 5.73 | 5.64 | 386,800 |
| Mar 11, 2024 | 5.70 | 5.74 | 5.70 | 5.72 | 5.63 | 183,200 |
| Mar 08, 2024 | 5.72 | 5.76 | 5.70 | 5.71 | 5.62 | 325,500 |
| Mar 07, 2024 | 5.70 | 5.72 | 5.69 | 5.71 | 5.62 | 156,000 |
| Mar 06, 2024 | 5.75 | 5.79 | 5.70 | 5.70 | 5.61 | 372,100 |
| Mar 05, 2024 | 5.71 | 5.72 | 5.65 | 5.69 | 5.60 | 498,100 |
| Mar 04, 2024 | 5.72 | 5.79 | 5.71 | 5.74 | 5.65 | 256,800 |
| Mar 01, 2024 | 5.73 | 5.77 | 5.69 | 5.77 | 5.68 | 216,700 |
| Feb 29, 2024 | 5.72 | 5.73 | 5.66 | 5.70 | 5.61 | 435,000 |
| Feb 28, 2024 | 5.81 | 5.85 | 5.77 | 5.81 | 5.72 | 172,600 |
| Feb 27, 2024 | 5.74 | 5.85 | 5.74 | 5.83 | 5.74 | 183,100 |
| Feb 26, 2024 | 5.65 | 5.71 | 5.65 | 5.68 | 5.59 | 333,200 |
| Feb 23, 2024 | 5.74 | 5.75 | 5.66 | 5.66 | 5.57 | 385,300 |
| Feb 22, 2024 | 5.87 | 5.87 | 5.78 | 5.78 | 5.69 | 225,000 |
| Feb 21, 2024 | 5.92 | 5.92 | 5.84 | 5.86 | 5.77 | 373,000 |
| Feb 20, 2024 | 5.91 | 6.02 | 5.91 | 5.95 | 5.86 | 369,100 |
| Feb 16, 2024 | 5.76 | 5.87 | 5.73 | 5.83 | 5.74 | 410,300 |
| Feb 15, 2024 | 5.68 | 5.72 | 5.66 | 5.70 | 5.61 | 303,600 |
| Feb 14, 2024 | 5.65 | 5.71 | 5.62 | 5.68 | 5.59 | 368,500 |
| Feb 13, 2024 | 5.73 | 5.74 | 5.57 | 5.60 | 5.52 | 400,900 |
| Feb 12, 2024 | 5.78 | 5.83 | 5.75 | 5.79 | 5.70 | 270,800 |
| Feb 09, 2024 | 5.67 | 5.74 | 5.65 | 5.74 | 5.65 | 265,900 |
| Feb 08, 2024 | 5.70 | 5.71 | 5.62 | 5.64 | 5.56 | 478,300 |
| Feb 07, 2024 | 5.87 | 5.92 | 5.78 | 5.83 | 5.74 | 459,600 |
| Feb 06, 2024 | 5.86 | 6.01 | 5.86 | 6.01 | 5.92 | 767,900 |
| Feb 05, 2024 | 5.81 | 5.83 | 5.72 | 5.82 | 5.73 | 555,500 |
| Feb 02, 2024 | 5.77 | 5.84 | 5.76 | 5.79 | 5.70 | 645,800 |
| Feb 01, 2024 | 5.76 | 5.90 | 5.72 | 5.88 | 5.79 | 2,614,800 |
| Jan 31, 2024 | 5.79 | 5.82 | 5.67 | 5.72 | 5.63 | 2,836,400 |
| Jan 30, 2024 | 5.83 | 6.00 | 5.79 | 5.96 | 5.87 | 2,043,400 |
| Jan 29, 2024 | 5.94 | 5.94 | 5.81 | 5.83 | 5.74 | 380,900 |
| Jan 26, 2024 | 5.91 | 6.00 | 5.91 | 5.99 | 5.90 | 570,800 |
| Jan 25, 2024 | 5.98 | 6.00 | 5.91 | 5.93 | 5.84 | 646,900 |
| Jan 24, 2024 | 6.05 | 6.06 | 5.93 | 5.94 | 5.85 | 383,900 |
| Jan 23, 2024 | 6.00 | 6.01 | 5.90 | 5.99 | 5.90 | 531,700 |
| Jan 22, 2024 | 5.98 | 6.03 | 5.89 | 6.01 | 5.92 | 1,709,600 |
| Jan 22, 2024 | 0.083 Dividend | |||||
| Jan 19, 2024 | 6.03 | 6.12 | 6.01 | 6.11 | 5.94 | 1,401,300 |
| Jan 18, 2024 | 6.01 | 6.09 | 6.00 | 6.09 | 5.92 | 1,363,700 |
| Jan 17, 2024 | 6.01 | 6.08 | 6.00 | 6.06 | 5.89 | 1,477,200 |
| Jan 16, 2024 | 6.10 | 6.10 | 5.99 | 6.00 | 5.83 | 368,500 |
| Jan 12, 2024 | 6.31 | 6.33 | 6.19 | 6.21 | 6.03 | 336,400 |
| Jan 11, 2024 | 6.29 | 6.30 | 6.16 | 6.24 | 6.06 | 376,800 |
| Jan 10, 2024 | 6.22 | 6.25 | 6.16 | 6.22 | 6.04 | 844,400 |
| Jan 09, 2024 | 6.43 | 6.44 | 6.29 | 6.31 | 6.13 | 519,000 |
| Jan 08, 2024 | 6.48 | 6.57 | 6.48 | 6.54 | 6.35 | 229,000 |
| Jan 05, 2024 | 6.52 | 6.60 | 6.49 | 6.58 | 6.39 | 408,900 |
| Jan 04, 2024 | 6.38 | 6.48 | 6.36 | 6.42 | 6.24 | 558,600 |
| Jan 03, 2024 | 6.46 | 6.53 | 6.45 | 6.45 | 6.27 | 357,600 |
| Jan 02, 2024 | 6.50 | 6.54 | 6.43 | 6.44 | 6.26 | 374,300 |
| Dec 29, 2023 | 6.58 | 6.59 | 6.52 | 6.55 | 6.36 | 377,200 |
| Dec 28, 2023 | 6.61 | 6.64 | 6.58 | 6.59 | 6.40 | 537,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.