BSBR - Banco Santander (Brasil) S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20179.499.509.339.349.341,778,600
Oct 19, 20179.469.539.389.469.461,114,200
Oct 18, 20179.649.689.499.559.551,666,700
Oct 17, 20179.739.759.539.629.621,532,100
Oct 16, 20179.899.899.649.769.764,209,900
Oct 13, 20179.479.539.389.499.492,060,700
Oct 12, 20179.359.459.289.319.311,008,200
Oct 11, 20179.609.609.289.369.361,697,800
Oct 10, 20179.339.529.329.489.482,891,500
Oct 10, 20170.042 Dividend
Oct 09, 20179.049.238.909.179.132,424,800
Oct 06, 20178.889.128.849.089.042,661,200
Oct 05, 20179.009.218.989.059.012,061,600
Oct 04, 20179.109.108.868.878.831,187,300
Oct 03, 20178.809.028.799.028.98990,800
Oct 02, 20178.688.768.608.758.711,419,500
Sep 29, 20178.658.778.568.748.702,455,500
Sep 28, 20178.608.738.568.608.561,440,900
Sep 27, 20178.738.758.578.668.621,956,800
Sep 26, 20178.948.958.778.788.741,366,600
Sep 25, 20179.099.098.898.928.881,660,900
Sep 22, 20178.949.228.949.149.101,253,900
Sep 21, 20179.039.068.848.938.892,078,100
Sep 20, 20179.059.078.838.998.952,476,800
Sep 19, 20179.149.179.029.059.012,217,800
Sep 18, 20179.089.168.999.089.042,831,400
Sep 15, 20179.009.208.969.159.112,307,800
Sep 14, 20179.139.148.838.968.923,641,800
Sep 13, 20179.219.259.109.199.152,021,800
Sep 12, 20179.339.439.169.189.141,681,200
Sep 11, 20179.289.409.259.349.301,941,600
Sep 08, 20179.319.339.089.119.071,448,900
Sep 07, 20179.339.489.199.269.221,164,100
Sep 06, 20179.169.349.109.319.271,570,100
Sep 05, 20179.159.178.868.988.941,603,700
Sep 01, 20178.979.118.918.958.91885,100
Aug 31, 20178.999.008.808.818.772,113,700
Aug 30, 20178.869.008.788.858.812,617,200
Aug 29, 20178.728.868.688.838.79748,600
Aug 28, 20178.858.968.798.838.79717,100
Aug 25, 20178.958.968.798.848.80959,000
Aug 24, 20178.868.958.758.918.87802,000
Aug 23, 20178.708.868.638.838.791,060,500
Aug 22, 20178.668.818.638.708.661,626,800
Aug 21, 20178.668.758.528.568.521,109,000
Aug 18, 20178.488.708.418.638.59657,300
Aug 17, 20178.608.638.428.428.381,315,200
Aug 16, 20178.658.778.568.748.70916,400
Aug 15, 20178.708.808.608.658.61971,400
Aug 14, 20178.558.718.528.628.58908,700
Aug 11, 20178.318.628.278.548.501,128,900
Aug 10, 20178.428.458.288.328.281,026,200
Aug 09, 20178.538.578.428.508.461,045,600
Aug 08, 20178.468.828.468.638.591,533,100
Aug 07, 20178.278.468.248.458.41732,000
Aug 04, 20178.318.378.278.298.25842,600
Aug 03, 20178.318.398.248.338.291,016,600
Aug 03, 20170.042 Dividend
Aug 02, 20178.208.438.188.408.321,311,100
Aug 01, 20178.138.318.108.228.142,123,600
Jul 31, 20178.138.178.078.138.051,264,700
Jul 28, 20178.208.268.028.118.031,280,500
Jul 27, 20178.258.268.098.188.101,384,600
Jul 26, 20177.988.247.948.248.162,133,400
Jul 25, 20178.048.077.928.017.931,598,800
Jul 24, 20178.048.047.857.947.864,317,300
Jul 21, 20178.288.308.158.188.10973,400
Jul 20, 20178.298.308.188.258.17835,800
Jul 19, 20178.468.498.218.248.16909,000
Jul 18, 20178.348.458.338.448.36976,600
Jul 17, 20178.338.408.278.358.27859,700
Jul 14, 20178.358.458.318.348.26860,300
Jul 13, 20178.308.338.208.278.19917,800
Jul 12, 20178.138.328.058.278.191,938,700
Jul 11, 20177.827.987.797.937.851,072,900
Jul 10, 20177.787.827.687.797.721,416,000
Jul 07, 20177.657.737.597.727.651,077,000
Jul 06, 20177.677.717.557.577.501,174,400
Jul 05, 20177.647.747.487.677.601,733,300
Jul 03, 20177.577.647.567.607.53534,200
Jun 30, 20177.457.577.397.537.46956,100
Jun 29, 20177.487.507.337.467.39950,300
Jun 28, 20177.487.527.397.457.382,279,000
Jun 27, 20177.537.647.427.467.391,208,300
Jun 26, 20177.547.647.427.607.531,429,200
Jun 23, 20177.417.467.347.387.31432,000
Jun 22, 20177.437.477.357.427.35817,200
Jun 21, 20177.397.477.367.387.31931,600
Jun 20, 20177.507.557.397.407.331,384,100
Jun 19, 20177.467.637.437.557.481,142,000
Jun 16, 20177.427.567.397.477.402,187,900
Jun 15, 20177.487.497.297.437.361,052,300
Jun 14, 20177.477.677.447.537.461,504,700
Jun 13, 20177.287.437.217.407.331,429,300
Jun 12, 20177.327.367.207.337.262,545,800
Jun 09, 20177.807.847.447.477.401,941,500
Jun 08, 20177.867.907.717.777.701,254,500
Jun 07, 20177.867.987.777.967.882,361,600
Jun 06, 20177.727.847.717.767.691,232,800
Jun 05, 20177.567.787.567.747.671,637,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...