BSBR - Banco Santander (Brasil) S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201910.6310.7010.5010.5610.561,115,045
May 22, 201910.9711.0210.7910.7910.79733,500
May 21, 201910.5011.0110.4010.9110.911,193,000
May 20, 201910.1110.4510.0610.3910.39788,400
May 17, 201910.3810.4410.0510.1110.111,082,400
May 16, 201910.5010.6210.3210.4010.401,293,900
May 15, 201910.5110.8410.4910.7210.721,548,200
May 14, 201910.7010.9410.5410.9210.921,285,500
May 13, 201910.7910.8010.5610.5810.58673,000
May 10, 201911.0811.1910.8011.0511.051,113,300
May 09, 201911.0311.2110.9411.0911.09580,200
May 08, 201911.2511.4411.2411.3311.33453,400
May 07, 201910.9511.0310.7310.9810.98545,600
May 06, 201911.1811.2411.0611.1211.12480,800
May 03, 201911.4711.5511.4311.4611.46348,700
May 02, 201911.3011.4311.2511.3711.37485,500
May 01, 201911.4811.5911.3011.3311.33589,000
Apr 30, 201911.7111.7311.2611.4511.45936,100
Apr 29, 201911.6411.7111.5111.6011.60696,000
Apr 26, 201911.5311.7311.5111.6111.61509,500
Apr 25, 201911.3111.5111.1311.4711.47865,400
Apr 24, 201911.6111.6211.2011.3811.381,319,700
Apr 23, 201911.7211.8511.5211.7111.711,046,700
Apr 22, 201911.4311.6311.3111.5711.57650,200
Apr 18, 201911.1411.6211.1011.4511.45812,300
Apr 17, 201911.7311.7511.0911.1911.19801,600
Apr 16, 201911.4211.7811.4211.6611.66622,300
Apr 15, 201911.6011.6711.4511.5011.50651,300
Apr 12, 201911.5111.7311.2911.4511.451,032,400
Apr 11, 201911.6611.7211.3911.5211.52761,100
Apr 10, 201911.7611.8111.5911.7611.76563,000
Apr 09, 201911.6811.6811.4511.6411.641,120,500
Apr 08, 201911.7411.8511.6511.7911.791,065,700
Apr 08, 20190.068494 Dividend
Apr 05, 201911.6211.8511.5111.8311.76836,300
Apr 04, 201911.2011.6611.1511.6211.55984,900
Apr 03, 201911.5111.6811.2811.3011.23777,400
Apr 02, 201911.6011.6011.3011.4511.38884,300
Apr 01, 201911.4511.7111.3411.5211.451,206,500
Mar 29, 201911.1711.3611.1011.2311.16919,600
Mar 28, 201910.5211.1710.4411.0811.021,797,000
Mar 27, 201910.9311.0210.5810.5810.522,041,300
Mar 26, 201911.4211.4711.2311.4211.35996,900
Mar 25, 201911.0911.3811.0711.3011.23771,800
Mar 22, 201911.2111.3810.9611.0711.011,563,200
Mar 21, 201911.9311.9611.3911.7111.64978,800
Mar 20, 201912.1712.3512.0012.0812.01648,000
Mar 19, 201912.3812.4112.1812.2012.13591,000
Mar 18, 201912.1712.3812.1612.3312.26398,900
Mar 15, 201912.1412.2912.0812.0912.02783,700
Mar 14, 201912.2212.3112.0112.1312.06598,400
Mar 13, 201911.9612.4211.8412.3612.291,031,700
Mar 12, 201911.9512.1411.9311.9711.901,139,400
Mar 11, 201911.7111.9511.6211.9411.871,323,400
Mar 08, 201911.3511.5511.2911.5011.43602,100
Mar 07, 201911.5011.5011.2511.3711.30511,200
Mar 06, 201911.7611.8211.3011.3911.32957,500
Mar 05, 201911.8411.9011.6911.7911.72501,000
Mar 04, 201911.8011.9411.5711.7811.71946,900
Mar 01, 201911.8711.9611.7011.7511.681,044,000
Feb 28, 201912.3212.3611.9611.9811.91889,600
Feb 27, 201912.6312.6612.4712.4912.42536,600
Feb 26, 201912.7212.7512.5912.6512.58482,900
Feb 25, 201913.0513.0912.6712.7012.631,030,200
Feb 22, 201912.9813.0612.8712.9312.861,957,800
Feb 21, 201912.9112.9712.6912.9212.85870,400
Feb 20, 201913.2113.4012.9912.9912.91946,000
Feb 19, 201913.1413.4313.1413.2813.20501,900
Feb 15, 201913.3113.3413.1313.2613.18646,900
Feb 14, 201912.6713.3012.6513.1713.09931,200
Feb 13, 201913.2213.2212.7112.7812.71670,700
Feb 12, 201913.1213.3412.9813.1813.10823,800
Feb 11, 201913.0613.0612.7312.8712.80578,100
Feb 08, 201913.1413.1712.7513.1013.02865,100
Feb 07, 201912.8813.0412.6812.8712.80622,200
Feb 06, 201913.2113.3012.8612.8812.81665,500
Feb 05, 201913.6513.7113.3213.5613.48633,600
Feb 04, 201913.1913.7313.1913.7013.62855,400
Feb 01, 201913.2513.3613.1813.3013.22818,000
Jan 31, 201913.1013.3213.0413.3013.221,138,900
Jan 30, 201912.6813.2012.3913.0512.971,506,400
Jan 29, 201913.5013.5013.1613.2013.12769,900
Jan 28, 201913.0613.4313.0513.1713.09799,500
Jan 25, 201913.0413.3813.0413.2013.12802,100
Jan 24, 201913.1413.2813.0013.1413.061,470,500
Jan 23, 201912.9413.2512.9013.2513.17994,400
Jan 22, 201912.8712.9012.5512.6312.56683,400
Jan 18, 201912.8712.9112.7112.8712.80571,600
Jan 17, 201912.4812.7412.3712.6212.55822,100
Jan 16, 201912.6112.7712.5412.5512.48550,300
Jan 15, 201912.9012.9612.5012.6012.53785,200
Jan 14, 201912.7013.1512.6513.0212.94787,400
Jan 11, 201912.5812.7712.5112.7712.70600,100
Jan 10, 201912.6912.9112.5412.7812.71465,400
Jan 09, 201912.6312.8912.6012.7412.67619,500
Jan 08, 201912.5812.5812.2412.5512.481,195,800
Jan 08, 20190.132695 Dividend
Jan 07, 201912.9312.9612.7312.7512.542,864,300
Jan 04, 201912.4212.9112.3112.8012.592,165,800
Jan 03, 201912.3412.5712.1512.3912.192,122,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...