BSBR - Banco Santander (Brasil) S.A.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20235.705.735.625.735.731,050,200
May 30, 20235.795.805.715.735.73789,000
May 26, 20235.835.905.775.905.901,908,900
May 25, 20235.955.995.785.845.841,377,700
May 24, 20235.986.005.925.965.96330,200
May 23, 20236.006.105.975.985.98461,900
May 22, 20236.096.096.006.026.02355,200
May 19, 20236.026.075.996.006.00351,300
May 18, 20236.056.105.986.046.04290,300
May 17, 20236.046.116.006.096.09731,100
May 16, 20236.136.216.026.026.02638,800
May 15, 20236.146.156.066.146.14810,900
May 12, 20236.036.146.006.126.12556,600
May 11, 20235.896.085.886.026.02612,900
May 10, 20235.855.955.805.955.95725,600
May 09, 20235.665.845.665.825.82647,600
May 08, 20235.675.775.655.695.69911,700
May 05, 20235.465.735.435.665.661,143,300
May 04, 20235.425.465.295.435.43758,500
May 03, 20235.275.355.235.355.35782,000
May 02, 20235.315.355.215.265.26891,100
May 01, 20235.365.455.345.365.36256,800
Apr 28, 20235.345.435.305.415.41487,100
Apr 27, 20235.295.385.295.375.37772,300
Apr 26, 20235.325.335.225.265.261,228,000
Apr 25, 20235.255.355.215.325.32728,800
Apr 25, 20230.082 Dividend
Apr 24, 20235.235.325.225.285.20915,900
Apr 21, 20235.315.365.255.295.21377,100
Apr 20, 20235.295.365.285.345.26788,100
Apr 19, 20235.375.375.295.295.21573,600
Apr 18, 20235.495.525.395.435.35676,300
Apr 17, 20235.625.625.495.565.47587,400
Apr 14, 20235.555.675.535.645.55752,100
Apr 13, 20235.555.685.545.615.52834,000
Apr 12, 20235.505.655.505.575.48966,900
Apr 11, 20235.375.495.365.495.401,079,300
Apr 10, 20235.155.235.145.225.14742,400
Apr 06, 20235.225.225.155.195.11533,900
Apr 05, 20235.235.325.205.215.13700,400
Apr 04, 20235.265.305.225.255.17568,300
Apr 03, 20235.255.295.195.225.14672,800
Mar 31, 20235.305.355.255.315.23774,600
Mar 30, 20235.215.305.145.305.22754,900
Mar 29, 20235.075.124.995.095.011,153,600
Mar 28, 20235.085.155.055.064.981,127,500
Mar 27, 20234.985.074.975.044.961,128,400
Mar 24, 20234.794.954.764.954.87851,700
Mar 23, 20234.965.014.764.824.752,117,500
Mar 22, 20234.985.064.924.934.851,025,200
Mar 21, 20234.955.054.954.984.901,114,100
Mar 20, 20234.964.964.834.844.761,857,600
Mar 17, 20234.985.014.844.874.7912,794,700
Mar 16, 20235.005.174.905.105.022,735,700
Mar 15, 20234.975.014.815.014.932,917,000
Mar 14, 20235.045.114.975.034.952,760,700
Mar 13, 20235.005.074.954.964.883,186,500
Mar 10, 20235.195.265.105.125.041,392,700
Mar 09, 20235.405.435.285.305.221,170,500
Mar 08, 20235.405.515.385.435.351,170,700
Mar 07, 20235.275.315.165.305.221,313,500
Mar 06, 20235.215.325.165.305.221,765,100
Mar 03, 20235.225.255.195.215.13974,200
Mar 02, 20235.305.325.235.245.16665,500
Mar 01, 20235.415.435.325.435.35932,700
Feb 28, 20235.575.575.445.465.38860,100
Feb 27, 20235.705.715.535.555.461,264,300
Feb 24, 20235.705.705.595.665.571,060,800
Feb 23, 20235.875.945.795.925.832,949,100
Feb 22, 20235.725.785.645.715.621,826,100
Feb 21, 20235.815.815.675.725.631,123,600
Feb 17, 20235.755.885.705.825.731,603,900
Feb 16, 20235.605.765.575.755.661,595,000
Feb 15, 20235.615.765.485.755.662,534,900
Feb 14, 20235.515.685.455.685.593,488,400
Feb 13, 20235.495.595.475.585.49961,100
Feb 10, 20235.395.515.395.515.421,706,300
Feb 09, 20235.575.575.395.395.311,224,500
Feb 08, 20235.325.575.275.575.482,177,200
Feb 07, 20235.355.405.255.295.211,759,600
Feb 06, 20235.205.345.185.345.261,355,000
Feb 03, 20235.285.315.225.265.181,666,700
Feb 02, 20235.565.575.365.385.302,771,100
Feb 01, 20235.635.655.375.375.293,171,600
Jan 31, 20235.675.755.645.685.591,113,500
Jan 30, 20235.585.615.535.535.44644,400
Jan 27, 20235.585.605.525.575.481,430,700
Jan 27, 20230.088 Dividend
Jan 26, 20235.675.745.635.735.55955,700
Jan 25, 20235.565.675.545.635.46540,900
Jan 24, 20235.545.565.485.535.361,567,000
Jan 23, 20235.405.525.365.395.222,494,300
Jan 20, 20235.595.625.565.625.451,263,100
Jan 19, 20235.615.675.555.655.48724,400
Jan 18, 20235.775.825.645.675.501,032,200
Jan 17, 20235.685.735.635.675.501,125,100
Jan 13, 20235.845.905.825.865.68888,100
Jan 12, 20235.966.015.855.915.732,166,300
Jan 11, 20235.986.115.936.095.901,234,400
Jan 10, 20235.685.865.635.865.682,115,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...