U.S. Markets closed

Banco Santander (Brasil) S.A. (BSBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.05-0.31 (-5.78%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20205.265.275.045.055.05950,500
Sep 17, 20205.265.375.245.365.36533,200
Sep 16, 20205.395.465.355.355.35629,500
Sep 15, 20205.475.475.335.345.34492,100
Sep 14, 20205.375.475.325.435.43431,700
Sep 11, 20205.415.435.295.335.33478,500
Sep 10, 20205.635.675.405.415.41769,700
Sep 09, 20205.725.725.585.635.63473,300
Sep 08, 20205.595.615.525.585.58828,000
Sep 04, 20205.715.785.565.745.74984,600
Sep 03, 20205.475.725.455.605.601,159,000
Sep 02, 20205.355.405.315.375.37525,400
Sep 01, 20205.315.455.285.425.42663,400
Aug 31, 20205.295.315.175.175.171,054,600
Aug 28, 20205.245.395.245.375.371,434,300
Aug 27, 20205.145.245.115.195.19716,200
Aug 26, 20205.225.245.015.065.061,055,100
Aug 25, 20205.305.315.145.275.27700,600
Aug 24, 20205.225.325.215.235.23726,500
Aug 21, 20205.145.155.075.135.13502,400
Aug 20, 20205.045.224.995.175.171,009,800
Aug 19, 20205.335.335.215.235.23764,000
Aug 18, 20205.295.385.275.325.32728,200
Aug 17, 20205.315.335.105.175.17941,300
Aug 14, 20205.325.445.325.365.36407,700
Aug 13, 20205.515.635.365.395.39652,700
Aug 12, 20205.625.665.335.425.42672,100
Aug 11, 20205.665.715.545.565.56829,600
Aug 10, 20205.465.565.465.515.51712,300
Aug 07, 20205.435.525.295.415.41991,600
Aug 06, 20205.455.625.415.545.54810,100
Aug 05, 20205.555.595.385.455.451,096,400
Aug 04, 20205.515.645.355.475.471,148,300
Aug 03, 20205.645.665.515.555.551,158,000
Jul 31, 20205.925.935.715.725.721,125,200
Jul 30, 20205.966.095.866.036.031,584,300
Jul 29, 20206.066.115.936.016.01905,600
Jul 28, 20205.685.915.685.805.801,275,200
Jul 27, 20205.625.775.555.755.75837,700
Jul 24, 20205.535.685.455.605.601,268,100
Jul 23, 20205.695.765.555.585.581,168,400
Jul 22, 20205.905.955.765.815.81736,800
Jul 21, 20205.795.995.775.865.861,140,500
Jul 20, 20205.515.675.505.595.59879,100
Jul 17, 20205.535.665.515.515.51962,500
Jul 16, 20205.465.565.455.475.47553,000
Jul 15, 20205.505.565.415.475.471,233,400
Jul 14, 20205.235.415.185.415.41651,600
Jul 13, 20205.465.475.315.335.33862,000
Jul 10, 20205.355.495.325.485.48596,500
Jul 09, 20205.555.565.405.405.401,595,700
Jul 08, 20205.435.545.375.515.51878,700
Jul 07, 20205.555.595.295.305.301,134,000
Jul 06, 20205.535.655.485.585.581,065,300
Jul 02, 20205.535.635.345.365.361,551,600
Jul 01, 20205.265.445.265.335.331,941,800
Jun 30, 20205.285.295.185.225.221,435,400
Jun 29, 20205.395.415.245.365.362,342,300
Jun 26, 20205.325.325.165.235.232,378,200
Jun 25, 20205.545.555.345.515.512,885,900
Jun 24, 20205.745.755.405.425.421,853,100
Jun 23, 20206.026.145.865.865.861,964,900
Jun 22, 20205.996.055.805.815.811,254,000
Jun 19, 20205.935.945.755.755.752,517,700
Jun 18, 20205.765.915.705.765.76949,300
Jun 17, 20205.836.025.725.885.881,874,700
Jun 16, 20206.066.105.795.835.831,968,600
Jun 15, 20205.535.885.505.785.782,200,200
Jun 12, 20205.886.085.795.985.981,758,700
Jun 11, 20205.705.915.565.655.651,385,000
Jun 10, 20206.586.596.246.246.241,556,600
Jun 09, 20206.476.696.356.546.541,748,800
Jun 08, 20206.436.746.406.746.741,460,700
Jun 05, 20206.526.636.256.296.291,526,000
Jun 04, 20205.716.065.645.995.991,851,800
Jun 03, 20205.795.905.755.765.761,969,300
Jun 02, 20205.185.415.145.395.392,202,500
Jun 01, 20204.825.004.824.954.951,727,900
May 29, 20204.564.824.514.704.702,390,700
May 28, 20204.884.894.694.734.731,308,400
May 27, 20204.944.974.784.934.931,550,400
May 26, 20204.904.954.714.734.731,537,300
May 22, 20204.464.564.354.504.501,181,400
May 21, 20204.384.554.384.524.521,411,100
May 20, 20204.204.284.124.234.232,221,400
May 19, 20204.294.374.134.134.132,135,600
May 18, 20204.194.334.134.334.331,599,200
May 15, 20204.114.233.963.973.971,666,900
May 14, 20203.814.153.694.114.112,985,700
May 13, 20204.084.103.853.913.912,547,400
May 12, 20204.244.324.014.024.022,922,900
May 11, 20204.274.474.254.264.264,150,300
May 08, 20204.184.424.144.354.352,047,300
May 07, 20204.294.334.114.124.121,950,000
May 06, 20204.444.464.314.374.37936,400
May 05, 20204.654.794.504.554.551,148,100
May 04, 20204.624.684.544.664.661,074,800
May 01, 20204.904.944.624.694.69543,400
Apr 30, 20205.015.094.924.924.922,017,700
Apr 29, 20205.015.284.965.255.251,886,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...