BSBR - Banco Santander (Brasil) S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201912.7912.8112.4212.4212.42721,400
Jul 18, 201912.4912.8512.4812.8012.80776,600
Jul 17, 201912.3812.5712.3512.4112.41600,100
Jul 16, 201912.3012.4012.2112.3112.31642,800
Jul 15, 201912.3912.4012.1712.2212.22436,800
Jul 12, 201912.3512.5312.2412.3712.37752,800
Jul 11, 201912.4012.4112.2112.3512.35599,600
Jul 10, 201912.4212.6312.3512.3912.39960,800
Jul 09, 201912.0612.3212.0612.2412.24429,900
Jul 08, 201912.3512.3512.1612.2012.20602,200
Jul 08, 20190.07 Dividend
Jul 05, 201912.4212.5212.3312.4612.39507,400
Jul 03, 201911.9012.1111.9012.0611.99406,100
Jul 02, 201911.9612.0911.6611.9011.831,362,300
Jul 01, 201912.0812.1011.9011.9211.85574,800
Jun 28, 201911.9612.0111.8411.8711.80862,200
Jun 27, 201911.7111.9311.5011.8311.76693,700
Jun 26, 201911.8511.8911.7111.7811.71797,200
Jun 25, 201911.9612.0011.6611.6911.62490,700
Jun 24, 201911.8612.1711.8312.0211.951,079,200
Jun 21, 201911.7811.9911.7411.8011.73958,300
Jun 20, 201911.7711.9511.7511.8811.81475,700
Jun 19, 201911.3911.6011.3611.5811.511,638,100
Jun 18, 201911.1911.5011.1711.4511.391,334,500
Jun 17, 201911.0711.2711.0211.0611.00717,200
Jun 14, 201911.1911.2610.9511.0711.01869,400
Jun 13, 201911.3811.5111.2411.3311.271,253,300
Jun 12, 201911.4511.7411.3511.3511.291,284,100
Jun 11, 201911.5111.5411.4111.5411.482,718,000
Jun 10, 201911.5111.5611.2711.3911.33612,500
Jun 07, 201911.6011.6811.4911.5511.49904,400
Jun 06, 201911.5111.6011.3811.4911.43423,900
Jun 05, 201911.6611.7211.3211.3611.30456,500
Jun 04, 201911.7111.7411.5411.7011.63514,200
Jun 03, 201911.6011.6511.4611.5311.47803,100
May 31, 201911.4911.7111.4711.5211.46561,400
May 30, 201911.3011.5511.3011.4911.43435,500
May 29, 201911.1911.4111.1311.2811.221,151,600
May 28, 201910.8711.1710.8011.0010.94923,000
May 24, 201910.6510.7410.6010.6610.60594,100
May 23, 201910.6310.7010.5010.5610.501,116,600
May 22, 201910.9711.0210.7910.7910.73733,500
May 21, 201910.5011.0110.4010.9110.851,193,000
May 20, 201910.1110.4510.0610.3910.33788,400
May 17, 201910.3810.4410.0510.1110.051,082,400
May 16, 201910.5010.6210.3210.4010.341,293,900
May 15, 201910.5110.8410.4910.7210.661,548,200
May 14, 201910.7010.9410.5410.9210.861,285,500
May 13, 201910.7910.8010.5610.5810.52673,000
May 10, 201911.0811.1910.8011.0510.991,113,300
May 09, 201911.0311.2110.9411.0911.03580,200
May 08, 201911.2511.4411.2411.3311.27453,400
May 07, 201910.9511.0310.7310.9810.92545,600
May 06, 201911.1811.2411.0611.1211.06480,800
May 03, 201911.4711.5511.4311.4611.40348,700
May 02, 201911.3011.4311.2511.3711.31485,500
May 01, 201911.4811.5911.3011.3311.27589,000
Apr 30, 201911.7111.7311.2611.4511.39936,100
Apr 29, 201911.6411.7111.5111.6011.53696,000
Apr 26, 201911.5311.7311.5111.6111.54509,500
Apr 25, 201911.3111.5111.1311.4711.41865,400
Apr 24, 201911.6111.6211.2011.3811.321,319,700
Apr 23, 201911.7211.8511.5211.7111.641,046,700
Apr 22, 201911.4311.6311.3111.5711.51650,200
Apr 18, 201911.1411.6211.1011.4511.39812,300
Apr 17, 201911.7311.7511.0911.1911.13801,600
Apr 16, 201911.4211.7811.4211.6611.59622,300
Apr 15, 201911.6011.6711.4511.5011.44651,300
Apr 12, 201911.5111.7311.2911.4511.391,032,400
Apr 11, 201911.6611.7211.3911.5211.46761,100
Apr 10, 201911.7611.8111.5911.7611.69563,000
Apr 09, 201911.6811.6811.4511.6411.571,120,500
Apr 08, 201911.7411.8511.6511.7911.721,065,700
Apr 08, 20190.068494 Dividend
Apr 05, 201911.6211.8511.5111.8311.70836,300
Apr 04, 201911.2011.6611.1511.6211.49984,900
Apr 03, 201911.5111.6811.2811.3011.17777,400
Apr 02, 201911.6011.6011.3011.4511.32884,300
Apr 01, 201911.4511.7111.3411.5211.391,206,500
Mar 29, 201911.1711.3611.1011.2311.10919,600
Mar 28, 201910.5211.1710.4411.0810.951,797,000
Mar 27, 201910.9311.0210.5810.5810.462,041,300
Mar 26, 201911.4211.4711.2311.4211.29996,900
Mar 25, 201911.0911.3811.0711.3011.17771,800
Mar 22, 201911.2111.3810.9611.0710.941,563,200
Mar 21, 201911.9311.9611.3911.7111.58978,800
Mar 20, 201912.1712.3512.0012.0811.94648,000
Mar 19, 201912.3812.4112.1812.2012.06591,000
Mar 18, 201912.1712.3812.1612.3312.19398,900
Mar 15, 201912.1412.2912.0812.0911.95783,700
Mar 14, 201912.2212.3112.0112.1311.99598,400
Mar 13, 201911.9612.4211.8412.3612.221,031,700
Mar 12, 201911.9512.1411.9311.9711.831,139,400
Mar 11, 201911.7111.9511.6211.9411.801,323,400
Mar 08, 201911.3511.5511.2911.5011.37602,100
Mar 07, 201911.5011.5011.2511.3711.24511,200
Mar 06, 201911.7611.8211.3011.3911.26957,500
Mar 05, 201911.8411.9011.6911.7911.66501,000
Mar 04, 201911.8011.9411.5711.7811.65946,900
Mar 01, 201911.8711.9611.7011.7511.621,044,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...