BSBR - Banco Santander (Brasil) S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201910.9411.1710.8611.0111.01826,600
Sep 12, 201910.9910.9910.8110.9110.91401,800
Sep 11, 201910.9611.0210.8510.8910.89378,500
Sep 10, 201910.8111.0010.7510.8810.88717,600
Sep 09, 201910.8111.0410.8110.9810.98867,000
Sep 06, 201910.7410.9010.7010.7510.751,218,600
Sep 05, 201910.3810.6110.3610.4810.48950,900
Sep 04, 201910.0610.189.9310.1310.13759,400
Sep 03, 201910.0310.179.859.879.87543,500
Aug 30, 201910.2910.3210.1610.2510.25545,700
Aug 29, 201910.0010.219.9410.1410.14681,100
Aug 28, 20199.749.989.689.889.88801,700
Aug 27, 20199.909.999.689.789.781,345,100
Aug 26, 20199.9210.009.749.839.83749,500
Aug 23, 201910.2110.349.839.869.861,250,300
Aug 22, 201910.3510.4710.2310.2610.26936,800
Aug 21, 201910.5310.5310.3310.4110.41673,100
Aug 20, 201910.3010.4710.2310.3210.32862,000
Aug 19, 201910.6610.7510.2210.3510.351,045,000
Aug 16, 201910.6210.7510.4810.6110.61806,800
Aug 15, 201910.4810.6610.3910.5710.57735,200
Aug 14, 201910.6010.7010.3310.3910.39736,800
Aug 13, 201910.7611.1310.6810.9810.981,108,700
Aug 12, 201910.6910.9210.5510.8710.87850,200
Aug 09, 201911.1711.2511.0711.1211.12566,500
Aug 08, 201911.1911.4211.1411.2911.291,215,000
Aug 07, 201910.5910.9110.5410.8610.861,004,500
Aug 06, 201910.7010.7710.4610.6610.661,231,200
Aug 05, 201910.4710.6110.4210.4710.471,128,000
Aug 02, 201911.0211.0510.7610.8910.89774,800
Aug 01, 201911.3111.5311.0311.0411.041,132,600
Jul 31, 201911.6311.6311.1811.2811.281,265,100
Jul 30, 201911.7011.8111.5611.5611.561,490,900
Jul 29, 201911.9011.9311.7511.9111.91526,600
Jul 26, 201911.9612.0611.8211.9811.981,233,900
Jul 25, 201912.0712.0711.7811.8611.861,157,500
Jul 24, 201912.3812.5012.0812.1412.14922,600
Jul 23, 201912.6212.6412.2912.3112.31924,900
Jul 22, 201912.6712.6812.3712.4212.421,072,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...