São Paulo - Delayed Quote • BRL
Banco Santander (Brasil) S.A. (SANB4.SA)
As of 11:28 AM GMT-3. Market Open.
Currency in BRL Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.33 | 14.43 | 14.19 | 14.25 | 14.25 | 29,200 |
Apr 24, 2024 | 14.45 | 14.72 | 14.29 | 14.33 | 14.33 | 76,100 |
Apr 23, 2024 | 14.20 | 14.45 | 14.12 | 14.45 | 14.45 | 187,700 |
Apr 22, 2024 | 0.21 Dividend | |||||
Apr 22, 2024 | 14.32 | 14.40 | 14.02 | 14.17 | 14.17 | 379,600 |
Apr 19, 2024 | 14.18 | 14.49 | 14.15 | 14.49 | 14.28 | 295,100 |
Apr 18, 2024 | 14.20 | 14.37 | 14.06 | 14.14 | 13.93 | 193,000 |
Apr 17, 2024 | 14.31 | 14.31 | 14.11 | 14.20 | 13.99 | 230,500 |
Apr 16, 2024 | 14.33 | 14.33 | 14.20 | 14.27 | 14.06 | 157,700 |
Apr 15, 2024 | 14.38 | 14.46 | 14.30 | 14.30 | 14.09 | 130,600 |
Apr 12, 2024 | 14.58 | 14.58 | 14.33 | 14.35 | 14.14 | 276,500 |
Apr 11, 2024 | 14.53 | 14.61 | 14.37 | 14.56 | 14.35 | 241,600 |
Apr 10, 2024 | 14.97 | 14.97 | 14.41 | 14.41 | 14.20 | 410,900 |
Apr 9, 2024 | 14.92 | 15.04 | 14.92 | 14.97 | 14.75 | 62,300 |
Apr 8, 2024 | 14.86 | 15.05 | 14.82 | 14.91 | 14.69 | 114,000 |
Apr 5, 2024 | 15.21 | 15.21 | 14.87 | 14.87 | 14.65 | 115,600 |
Apr 4, 2024 | 14.80 | 15.36 | 14.80 | 15.20 | 14.98 | 362,200 |
Apr 3, 2024 | 14.83 | 14.91 | 14.70 | 14.77 | 14.56 | 86,600 |
Apr 2, 2024 | 14.88 | 14.92 | 14.79 | 14.92 | 14.70 | 83,900 |
Apr 1, 2024 | 15.03 | 15.23 | 14.85 | 14.85 | 14.63 | 157,500 |
Mar 28, 2024 | 14.93 | 15.19 | 14.93 | 15.03 | 14.81 | 397,500 |
Mar 27, 2024 | 14.98 | 15.04 | 14.84 | 15.02 | 14.80 | 57,600 |
Mar 26, 2024 | 14.81 | 15.05 | 14.81 | 14.87 | 14.65 | 91,400 |
Mar 25, 2024 | 14.90 | 14.94 | 14.81 | 14.81 | 14.59 | 45,400 |
Mar 22, 2024 | 15.00 | 15.02 | 14.85 | 14.90 | 14.68 | 110,700 |
Mar 21, 2024 | 15.10 | 15.18 | 14.95 | 15.05 | 14.83 | 38,100 |
Mar 20, 2024 | 15.01 | 15.19 | 14.98 | 15.10 | 14.88 | 57,600 |
Mar 19, 2024 | 15.11 | 15.23 | 15.00 | 15.00 | 14.78 | 60,200 |
Mar 18, 2024 | 15.01 | 15.27 | 15.01 | 15.23 | 15.01 | 103,900 |
Mar 15, 2024 | 15.13 | 15.24 | 15.00 | 15.22 | 15.00 | 106,500 |
Mar 14, 2024 | 15.26 | 15.26 | 15.12 | 15.14 | 14.92 | 34,100 |
Mar 13, 2024 | 15.15 | 15.25 | 15.09 | 15.10 | 14.88 | 67,200 |
Mar 12, 2024 | 15.07 | 15.20 | 15.07 | 15.15 | 14.93 | 103,400 |
Mar 11, 2024 | 15.05 | 15.17 | 15.02 | 15.03 | 14.81 | 92,200 |
Mar 8, 2024 | 15.04 | 15.21 | 14.93 | 15.02 | 14.80 | 105,100 |
Mar 7, 2024 | 14.90 | 15.05 | 14.90 | 15.05 | 14.83 | 62,900 |
Mar 6, 2024 | 15.12 | 15.20 | 14.94 | 14.94 | 14.72 | 57,800 |
Mar 5, 2024 | 15.10 | 15.13 | 14.86 | 15.00 | 14.78 | 112,900 |
Mar 4, 2024 | 15.08 | 15.23 | 15.05 | 15.10 | 14.88 | 69,600 |
Mar 1, 2024 | 15.14 | 15.20 | 15.07 | 15.08 | 14.86 | 59,500 |
Feb 29, 2024 | 15.45 | 15.45 | 15.05 | 15.14 | 14.92 | 87,900 |
Feb 28, 2024 | 15.30 | 15.80 | 15.18 | 15.46 | 15.24 | 128,800 |
Feb 27, 2024 | 15.08 | 15.38 | 15.08 | 15.32 | 15.10 | 105,500 |
Feb 26, 2024 | 15.30 | 15.30 | 15.01 | 15.08 | 14.86 | 101,800 |
Feb 23, 2024 | 15.33 | 16.00 | 14.96 | 15.26 | 15.04 | 193,200 |
Feb 22, 2024 | 15.27 | 15.36 | 15.20 | 15.32 | 15.10 | 76,600 |
Feb 21, 2024 | 15.46 | 15.65 | 15.26 | 15.26 | 15.04 | 75,900 |
Feb 20, 2024 | 15.48 | 15.72 | 15.38 | 15.45 | 15.23 | 74,300 |
Feb 19, 2024 | 15.41 | 15.50 | 15.25 | 15.48 | 15.25 | 91,600 |
Feb 16, 2024 | 15.07 | 15.46 | 15.07 | 15.41 | 15.19 | 77,200 |
Feb 15, 2024 | 15.02 | 15.17 | 15.00 | 15.07 | 14.85 | 76,600 |
Feb 14, 2024 | 15.10 | 15.15 | 14.95 | 15.00 | 14.78 | 68,200 |
Feb 9, 2024 | 15.04 | 15.22 | 15.02 | 15.17 | 14.95 | 89,100 |
Feb 8, 2024 | 15.34 | 15.36 | 15.02 | 15.05 | 14.83 | 102,500 |
Feb 7, 2024 | 15.76 | 15.76 | 15.30 | 15.34 | 15.12 | 248,800 |
Feb 6, 2024 | 15.41 | 15.77 | 15.40 | 15.76 | 15.53 | 106,300 |
Feb 5, 2024 | 15.35 | 15.48 | 15.23 | 15.41 | 15.19 | 100,200 |
Feb 2, 2024 | 15.42 | 15.54 | 15.19 | 15.31 | 15.09 | 99,900 |
Feb 1, 2024 | 15.15 | 15.45 | 15.00 | 15.42 | 15.20 | 138,500 |
Jan 31, 2024 | 15.25 | 15.39 | 14.92 | 15.10 | 14.88 | 283,600 |
Jan 30, 2024 | 15.45 | 15.51 | 15.32 | 15.46 | 15.24 | 81,700 |
Jan 29, 2024 | 15.55 | 15.63 | 15.28 | 15.45 | 15.23 | 120,400 |
Jan 26, 2024 | 15.44 | 15.67 | 15.36 | 15.63 | 15.40 | 90,600 |
Jan 25, 2024 | 15.65 | 15.78 | 15.44 | 15.44 | 15.22 | 140,700 |
Jan 24, 2024 | 15.85 | 15.92 | 15.55 | 15.60 | 15.37 | 171,000 |
Jan 23, 2024 | 15.95 | 15.99 | 15.72 | 15.88 | 15.65 | 56,900 |
Jan 22, 2024 | 0.21 Dividend | |||||
Jan 22, 2024 | 15.75 | 16.00 | 15.72 | 15.90 | 15.67 | 213,300 |
Jan 19, 2024 | 16.10 | 16.10 | 15.91 | 16.09 | 15.65 | 193,000 |
Jan 18, 2024 | 16.05 | 16.11 | 15.91 | 16.02 | 15.58 | 107,100 |
Jan 17, 2024 | 15.85 | 16.07 | 15.76 | 16.05 | 15.61 | 145,100 |
Jan 16, 2024 | 16.03 | 16.03 | 15.73 | 15.79 | 15.36 | 283,900 |
Jan 15, 2024 | 16.05 | 16.12 | 15.82 | 16.04 | 15.60 | 194,700 |
Jan 12, 2024 | 16.11 | 16.22 | 15.95 | 16.05 | 15.61 | 162,300 |
Jan 11, 2024 | 16.38 | 16.38 | 15.92 | 16.10 | 15.66 | 66,700 |
Jan 10, 2024 | 16.46 | 16.46 | 15.96 | 15.96 | 15.52 | 144,500 |
Jan 9, 2024 | 16.87 | 16.87 | 16.38 | 16.46 | 16.01 | 73,300 |
Jan 8, 2024 | 16.92 | 16.99 | 16.80 | 16.87 | 16.41 | 67,000 |
Jan 5, 2024 | 16.70 | 16.99 | 16.65 | 16.92 | 16.46 | 53,800 |
Jan 4, 2024 | 16.82 | 16.90 | 16.59 | 16.86 | 16.40 | 74,300 |
Jan 3, 2024 | 16.93 | 17.03 | 16.80 | 16.80 | 16.34 | 106,500 |
Jan 2, 2024 | 17.00 | 17.00 | 16.75 | 16.94 | 16.47 | 117,200 |
Dec 28, 2023 | 16.88 | 17.00 | 16.77 | 17.00 | 16.53 | 66,700 |
Dec 27, 2023 | 16.75 | 16.91 | 16.65 | 16.88 | 16.42 | 76,300 |
Dec 26, 2023 | 16.55 | 16.76 | 16.55 | 16.75 | 16.29 | 72,700 |
Dec 22, 2023 | 16.40 | 16.83 | 16.40 | 16.56 | 16.11 | 39,000 |
Dec 21, 2023 | 16.48 | 16.73 | 16.41 | 16.56 | 16.11 | 62,300 |
Dec 20, 2023 | 16.80 | 16.88 | 16.44 | 16.46 | 16.01 | 74,200 |
Dec 19, 2023 | 16.80 | 17.01 | 16.70 | 16.70 | 16.24 | 84,800 |
Dec 18, 2023 | 16.58 | 16.80 | 16.52 | 16.80 | 16.34 | 75,000 |
Dec 15, 2023 | 16.71 | 16.85 | 16.54 | 16.57 | 16.11 | 51,400 |
Dec 14, 2023 | 16.66 | 17.00 | 16.61 | 16.66 | 16.20 | 145,000 |
Dec 13, 2023 | 16.37 | 16.74 | 16.16 | 16.66 | 16.20 | 170,600 |
Dec 12, 2023 | 16.36 | 16.37 | 16.18 | 16.32 | 15.87 | 46,400 |
Dec 11, 2023 | 16.47 | 16.47 | 16.31 | 16.37 | 15.92 | 54,400 |
Dec 8, 2023 | 16.23 | 16.49 | 16.14 | 16.40 | 15.95 | 53,100 |
Dec 7, 2023 | 16.15 | 16.31 | 16.14 | 16.24 | 15.79 | 49,400 |
Dec 6, 2023 | 16.40 | 16.46 | 16.14 | 16.14 | 15.70 | 103,800 |
Dec 5, 2023 | 16.27 | 16.53 | 16.27 | 16.39 | 15.94 | 111,600 |
Dec 4, 2023 | 16.28 | 16.44 | 16.12 | 16.27 | 15.82 | 98,500 |
Dec 1, 2023 | 16.40 | 16.40 | 16.19 | 16.28 | 15.83 | 99,900 |
Nov 30, 2023 | 16.26 | 16.47 | 16.10 | 16.41 | 15.96 | 132,200 |
Nov 29, 2023 | 16.23 | 16.28 | 16.10 | 16.26 | 15.81 | 88,300 |
Nov 28, 2023 | 16.05 | 16.36 | 16.05 | 16.23 | 15.78 | 80,200 |
Nov 27, 2023 | 16.20 | 16.39 | 16.00 | 16.14 | 15.70 | 86,300 |
Nov 24, 2023 | 16.41 | 16.41 | 16.16 | 16.20 | 15.75 | 83,900 |
Nov 23, 2023 | 16.47 | 16.57 | 16.33 | 16.33 | 15.88 | 59,100 |
Nov 22, 2023 | 16.34 | 16.56 | 16.27 | 16.49 | 16.04 | 87,100 |
Nov 21, 2023 | 16.29 | 16.44 | 16.18 | 16.22 | 15.77 | 61,600 |
Nov 20, 2023 | 16.26 | 16.37 | 16.12 | 16.35 | 15.90 | 85,300 |
Nov 17, 2023 | 16.74 | 16.82 | 16.26 | 16.26 | 15.81 | 103,000 |
Nov 16, 2023 | 16.30 | 16.89 | 16.04 | 16.76 | 16.30 | 267,600 |
Nov 14, 2023 | 15.87 | 16.37 | 15.76 | 16.30 | 15.85 | 341,600 |
Nov 13, 2023 | 15.68 | 15.87 | 15.54 | 15.87 | 15.43 | 293,500 |
Nov 10, 2023 | 15.35 | 15.83 | 15.21 | 15.69 | 15.26 | 228,300 |
Nov 9, 2023 | 15.36 | 15.56 | 15.27 | 15.36 | 14.94 | 219,200 |
Nov 8, 2023 | 15.05 | 15.40 | 14.97 | 15.40 | 14.98 | 255,200 |
Nov 7, 2023 | 14.68 | 15.07 | 14.61 | 15.05 | 14.64 | 163,700 |
Nov 6, 2023 | 14.59 | 14.70 | 14.58 | 14.69 | 14.29 | 78,800 |
Nov 3, 2023 | 14.48 | 14.70 | 14.34 | 14.58 | 14.18 | 174,200 |
Nov 1, 2023 | 14.15 | 14.44 | 14.14 | 14.34 | 13.95 | 105,300 |
Oct 31, 2023 | 14.14 | 14.23 | 14.05 | 14.15 | 13.76 | 83,300 |
Oct 30, 2023 | 14.26 | 14.35 | 14.05 | 14.06 | 13.67 | 78,000 |
Oct 27, 2023 | 14.56 | 14.62 | 14.18 | 14.22 | 13.83 | 72,600 |
Oct 26, 2023 | 14.15 | 14.56 | 14.01 | 14.49 | 14.09 | 197,000 |
Oct 25, 2023 | 14.40 | 14.88 | 14.14 | 14.15 | 13.76 | 224,600 |
Oct 24, 2023 | 14.10 | 14.51 | 14.10 | 14.40 | 14.00 | 208,700 |
Oct 23, 2023 | 13.84 | 14.22 | 13.72 | 14.05 | 13.66 | 931,000 |
Oct 20, 2023 | 0.21 Dividend | |||||
Oct 20, 2023 | 13.95 | 14.07 | 13.78 | 13.84 | 13.46 | 224,500 |
Oct 19, 2023 | 14.00 | 14.27 | 13.94 | 14.12 | 13.53 | 212,300 |
Oct 18, 2023 | 14.15 | 14.15 | 13.91 | 14.01 | 13.42 | 121,100 |
Oct 17, 2023 | 14.51 | 14.51 | 13.99 | 14.15 | 13.56 | 230,800 |
Oct 16, 2023 | 14.46 | 14.56 | 14.40 | 14.40 | 13.79 | 82,600 |
Oct 13, 2023 | 14.64 | 14.64 | 14.42 | 14.45 | 13.84 | 112,700 |
Oct 11, 2023 | 14.54 | 14.65 | 13.55 | 14.55 | 13.94 | 204,700 |
Oct 10, 2023 | 14.44 | 14.65 | 14.35 | 14.54 | 13.93 | 149,800 |
Oct 9, 2023 | 14.20 | 14.42 | 14.12 | 14.32 | 13.72 | 173,400 |
Oct 6, 2023 | 14.11 | 14.35 | 14.00 | 14.29 | 13.69 | 342,100 |
Oct 5, 2023 | 13.79 | 14.15 | 13.76 | 14.11 | 13.52 | 214,900 |
Oct 4, 2023 | 13.65 | 13.87 | 13.57 | 13.77 | 13.19 | 144,500 |
Oct 3, 2023 | 13.74 | 13.74 | 13.55 | 13.65 | 13.08 | 221,600 |
Oct 2, 2023 | 13.82 | 13.95 | 13.69 | 13.72 | 13.14 | 184,100 |
Sep 29, 2023 | 13.86 | 13.91 | 13.81 | 13.82 | 13.24 | 168,300 |
Sep 28, 2023 | 13.61 | 13.81 | 13.54 | 13.75 | 13.17 | 156,300 |
Sep 27, 2023 | 13.74 | 13.84 | 13.52 | 13.61 | 13.04 | 310,200 |
Sep 26, 2023 | 13.83 | 13.90 | 13.72 | 13.73 | 13.15 | 259,500 |
Sep 25, 2023 | 13.90 | 13.96 | 13.83 | 13.83 | 13.25 | 167,700 |
Sep 22, 2023 | 13.91 | 14.03 | 13.81 | 13.90 | 13.32 | 224,100 |
Sep 21, 2023 | 13.99 | 14.08 | 13.85 | 13.88 | 13.30 | 448,800 |
Sep 20, 2023 | 13.98 | 14.15 | 13.92 | 14.00 | 13.41 | 179,000 |
Sep 19, 2023 | 14.07 | 14.14 | 13.92 | 13.92 | 13.34 | 246,300 |
Sep 18, 2023 | 13.98 | 14.10 | 13.90 | 14.07 | 13.48 | 354,000 |
Sep 15, 2023 | 14.23 | 14.28 | 13.99 | 14.07 | 13.48 | 398,200 |
Sep 14, 2023 | 14.23 | 14.34 | 14.20 | 14.23 | 13.63 | 86,300 |
Sep 13, 2023 | 14.30 | 14.37 | 14.21 | 14.23 | 13.63 | 108,900 |
Sep 12, 2023 | 14.30 | 14.32 | 14.14 | 14.29 | 13.69 | 94,600 |
Sep 11, 2023 | 14.11 | 14.29 | 14.06 | 14.26 | 13.66 | 86,500 |
Sep 8, 2023 | 14.15 | 14.15 | 14.00 | 14.09 | 13.50 | 244,200 |
Sep 6, 2023 | 14.31 | 14.31 | 14.10 | 14.10 | 13.51 | 286,300 |
Sep 5, 2023 | 14.48 | 14.48 | 14.20 | 14.38 | 13.78 | 129,400 |
Sep 4, 2023 | 14.49 | 14.52 | 14.30 | 14.48 | 13.87 | 127,100 |
Sep 1, 2023 | 14.40 | 14.61 | 14.32 | 14.46 | 13.85 | 79,400 |
Aug 31, 2023 | 14.51 | 14.51 | 14.23 | 14.39 | 13.79 | 115,600 |
Aug 30, 2023 | 14.65 | 14.71 | 14.46 | 14.50 | 13.89 | 117,300 |
Aug 29, 2023 | 14.24 | 14.75 | 14.24 | 14.66 | 14.04 | 280,400 |
Aug 28, 2023 | 14.20 | 14.34 | 14.11 | 14.24 | 13.64 | 271,900 |
Aug 25, 2023 | 14.30 | 14.30 | 14.05 | 14.15 | 13.56 | 141,800 |
Aug 24, 2023 | 14.24 | 14.37 | 14.15 | 14.19 | 13.59 | 141,400 |
Aug 23, 2023 | 14.20 | 14.32 | 14.15 | 14.24 | 13.64 | 106,000 |
Aug 22, 2023 | 14.10 | 14.23 | 14.05 | 14.18 | 13.58 | 227,800 |
Aug 21, 2023 | 14.03 | 14.14 | 13.98 | 14.12 | 13.53 | 306,000 |
Aug 18, 2023 | 14.06 | 14.17 | 14.02 | 14.02 | 13.43 | 143,300 |
Aug 17, 2023 | 14.15 | 14.15 | 13.99 | 14.06 | 13.47 | 284,600 |
Aug 16, 2023 | 14.42 | 14.42 | 14.10 | 14.15 | 13.56 | 288,200 |
Aug 15, 2023 | 14.30 | 14.42 | 14.25 | 14.34 | 13.74 | 138,000 |
Aug 14, 2023 | 14.45 | 14.51 | 14.26 | 14.30 | 13.70 | 170,500 |
Aug 11, 2023 | 14.29 | 14.45 | 14.23 | 14.40 | 13.79 | 155,000 |
Aug 10, 2023 | 14.29 | 14.53 | 14.29 | 14.29 | 13.69 | 212,900 |
Aug 9, 2023 | 14.55 | 14.60 | 14.20 | 14.38 | 13.78 | 348,300 |
Aug 8, 2023 | 14.73 | 14.73 | 14.49 | 14.57 | 13.96 | 163,700 |
Aug 7, 2023 | 14.65 | 14.85 | 14.65 | 14.67 | 14.05 | 149,400 |
Aug 4, 2023 | 15.07 | 15.07 | 14.70 | 14.73 | 14.11 | 380,100 |
Aug 3, 2023 | 15.08 | 15.25 | 15.00 | 15.07 | 14.44 | 93,100 |
Aug 2, 2023 | 15.09 | 15.19 | 14.98 | 15.03 | 14.40 | 110,800 |
Aug 1, 2023 | 15.08 | 15.19 | 14.95 | 15.09 | 14.46 | 172,800 |
Jul 31, 2023 | 15.17 | 15.37 | 15.03 | 15.08 | 14.45 | 203,700 |
Jul 28, 2023 | 15.03 | 15.76 | 14.94 | 15.18 | 14.54 | 389,600 |
Jul 27, 2023 | 15.51 | 15.67 | 15.02 | 15.02 | 14.39 | 254,600 |
Jul 26, 2023 | 15.58 | 15.70 | 15.33 | 15.52 | 14.87 | 125,600 |
Jul 25, 2023 | 15.82 | 16.00 | 15.51 | 15.65 | 14.99 | 162,200 |
Jul 24, 2023 | 15.80 | 15.99 | 15.70 | 15.80 | 15.14 | 115,100 |
Jul 21, 2023 | 0.21 Dividend | |||||
Jul 21, 2023 | 15.64 | 15.92 | 15.44 | 15.80 | 15.14 | 164,300 |
Jul 20, 2023 | 15.78 | 15.89 | 15.66 | 15.82 | 14.95 | 134,700 |
Jul 19, 2023 | 15.79 | 15.83 | 15.61 | 15.74 | 14.88 | 90,000 |
Jul 18, 2023 | 15.98 | 15.98 | 15.69 | 15.79 | 14.92 | 85,800 |
Jul 17, 2023 | 15.56 | 15.97 | 15.43 | 15.97 | 15.09 | 124,100 |
Jul 14, 2023 | 15.76 | 15.80 | 15.50 | 15.50 | 14.65 | 188,900 |
Jul 13, 2023 | 15.46 | 15.76 | 15.39 | 15.65 | 14.79 | 69,900 |
Jul 12, 2023 | 15.73 | 15.80 | 15.43 | 15.47 | 14.62 | 103,800 |
Jul 11, 2023 | 15.69 | 15.73 | 15.35 | 15.73 | 14.87 | 117,900 |
Jul 10, 2023 | 15.77 | 15.88 | 15.59 | 15.70 | 14.84 | 109,000 |
Jul 7, 2023 | 15.72 | 15.99 | 15.66 | 15.76 | 14.90 | 74,700 |
Jul 6, 2023 | 16.06 | 16.11 | 15.70 | 15.73 | 14.87 | 212,800 |
Jul 5, 2023 | 16.20 | 16.30 | 15.98 | 16.09 | 15.21 | 92,300 |
Jul 4, 2023 | 16.68 | 16.68 | 16.24 | 16.24 | 15.35 | 102,000 |
Jul 3, 2023 | 16.23 | 16.93 | 16.21 | 16.60 | 15.69 | 185,400 |
Jun 30, 2023 | 16.20 | 16.46 | 16.20 | 16.21 | 15.32 | 101,100 |
Jun 29, 2023 | 16.08 | 16.53 | 15.95 | 16.10 | 15.22 | 105,800 |
Jun 28, 2023 | 16.31 | 16.47 | 16.04 | 16.08 | 15.20 | 168,100 |
Jun 27, 2023 | 16.36 | 16.54 | 16.26 | 16.26 | 15.37 | 80,200 |
Jun 26, 2023 | 16.30 | 16.50 | 16.19 | 16.37 | 15.47 | 86,100 |
Jun 23, 2023 | 16.33 | 16.43 | 16.20 | 16.31 | 15.42 | 84,900 |
Jun 22, 2023 | 16.65 | 16.70 | 16.32 | 16.32 | 15.43 | 46,900 |
Jun 21, 2023 | 16.52 | 16.83 | 16.48 | 16.61 | 15.70 | 118,100 |
Jun 20, 2023 | 16.52 | 16.60 | 16.30 | 16.52 | 15.61 | 74,400 |
Jun 19, 2023 | 16.05 | 16.54 | 16.00 | 16.54 | 15.63 | 179,600 |
Jun 16, 2023 | 16.37 | 16.49 | 16.17 | 16.23 | 15.34 | 203,800 |
Jun 15, 2023 | 16.00 | 16.60 | 15.90 | 16.42 | 15.52 | 311,500 |
Jun 14, 2023 | 16.08 | 16.13 | 15.71 | 15.99 | 15.11 | 214,000 |
Jun 13, 2023 | 15.85 | 16.22 | 15.79 | 16.10 | 15.22 | 191,800 |
Jun 12, 2023 | 16.54 | 16.54 | 15.90 | 15.90 | 15.03 | 144,800 |
Jun 9, 2023 | 16.50 | 16.63 | 16.31 | 16.45 | 15.55 | 113,900 |
Jun 7, 2023 | 16.16 | 16.53 | 16.16 | 16.30 | 15.41 | 118,700 |
Jun 6, 2023 | 15.77 | 16.19 | 15.74 | 16.15 | 15.26 | 217,200 |
Jun 5, 2023 | 15.80 | 15.91 | 15.59 | 15.89 | 15.02 | 102,600 |
Jun 2, 2023 | 15.58 | 15.92 | 15.56 | 15.80 | 14.93 | 99,800 |
Jun 1, 2023 | 15.35 | 15.60 | 15.20 | 15.58 | 14.73 | 81,500 |
May 31, 2023 | 15.33 | 15.48 | 15.27 | 15.31 | 14.47 | 70,800 |
May 30, 2023 | 15.61 | 15.69 | 15.31 | 15.32 | 14.48 | 85,600 |
May 29, 2023 | 15.55 | 15.69 | 15.37 | 15.67 | 14.81 | 62,500 |
May 26, 2023 | 15.66 | 15.66 | 15.31 | 15.57 | 14.72 | 78,900 |
May 25, 2023 | 15.60 | 15.90 | 15.39 | 15.50 | 14.65 | 75,000 |
May 24, 2023 | 15.72 | 15.78 | 15.53 | 15.58 | 14.73 | 93,200 |
May 23, 2023 | 15.80 | 16.00 | 15.66 | 15.66 | 14.80 | 63,600 |
May 22, 2023 | 16.09 | 16.13 | 15.77 | 15.80 | 14.93 | 75,600 |
May 19, 2023 | 15.89 | 16.08 | 15.89 | 15.92 | 15.05 | 67,500 |
May 18, 2023 | 15.86 | 16.16 | 15.80 | 15.95 | 15.08 | 71,600 |
May 17, 2023 | 15.84 | 16.02 | 15.75 | 15.86 | 14.99 | 116,100 |
May 16, 2023 | 15.85 | 16.20 | 15.83 | 15.83 | 14.96 | 161,400 |
May 15, 2023 | 16.24 | 16.26 | 15.94 | 15.95 | 15.08 | 201,600 |
May 12, 2023 | 15.88 | 16.17 | 15.80 | 16.17 | 15.28 | 157,800 |
May 11, 2023 | 15.69 | 16.02 | 15.50 | 15.89 | 15.02 | 158,800 |
May 10, 2023 | 15.37 | 15.78 | 15.33 | 15.70 | 14.84 | 188,000 |
May 9, 2023 | 15.35 | 15.57 | 15.21 | 15.50 | 14.65 | 114,000 |
May 8, 2023 | 15.00 | 15.35 | 14.99 | 15.35 | 14.51 | 156,800 |
May 5, 2023 | 14.57 | 15.10 | 14.46 | 14.74 | 13.93 | 194,200 |
May 4, 2023 | 14.27 | 14.60 | 14.26 | 14.49 | 13.70 | 113,400 |
May 3, 2023 | 14.26 | 14.30 | 14.12 | 14.27 | 13.49 | 104,700 |
May 2, 2023 | 14.32 | 14.35 | 14.05 | 14.18 | 13.40 | 138,200 |
Apr 28, 2023 | 14.22 | 14.41 | 14.09 | 14.31 | 13.53 | 132,000 |
Apr 27, 2023 | 14.08 | 14.28 | 14.08 | 14.22 | 13.44 | 59,000 |
Apr 26, 2023 | 14.27 | 14.29 | 14.06 | 14.07 | 13.30 | 96,200 |
Apr 25, 2023 | 0.21 Dividend | |||||
Apr 25, 2023 | 14.26 | 14.48 | 14.00 | 14.26 | 13.48 | 107,900 |
Related Tickers
BEES3.SA Banestes S.A - Banco do Estado do Espírito Santo
8.85
+0.45%
PINE4.SA Banco Pine S.A.
4.5400
+0.67%
BBAS3.SA Banco do Brasil S.A.
27.48
-0.07%
ABCB4.SA Banco ABC Brasil S.A.
23.03
-0.17%
BMGB4.SA Banco BMG S.A.
3.2100
+0.31%
ITUB3.SA Itaú Unibanco Holding S.A.
27.62
-0.43%
ITUB4.SA Itaú Unibanco Holding S.A.
31.85
-0.03%
BBDC3.SA Banco Bradesco S.A.
12.02
-0.08%
INBR32.SA Inter & Co, Inc.
25.99
+0.08%
BBDC4.SA Banco Bradesco S.A.
13.67
0.00%