NYSE:BSBR
Banco Santander Brasil SA Stock Price (Quote)
$5.27
-0.0200 (-0.378%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.06 | $5.84 | Wednesday, 24th Apr 2024 BSBR stock ended at $5.27. This is 0.378% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.15% from a day low at $5.24 to a day high of $5.30. |
| 90 days | $5.06 | $6.02 | |
| 52 weeks | $4.93 | $6.66 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $5.30 | $5.30 | $5.24 | $5.27 | 307 232 |
| Apr 23, 2024 | $5.17 | $5.32 | $5.16 | $5.29 | 561 672 |
| Apr 22, 2024 | $5.11 | $5.19 | $5.09 | $5.18 | 551 419 |
| Apr 19, 2024 | $5.11 | $5.26 | $5.11 | $5.25 | 409 623 |
| Apr 18, 2024 | $5.17 | $5.19 | $5.06 | $5.12 | 431 580 |
| Apr 17, 2024 | $5.14 | $5.17 | $5.09 | $5.13 | 452 167 |
| Apr 16, 2024 | $5.18 | $5.18 | $5.11 | $5.13 | 514 070 |
| Apr 15, 2024 | $5.26 | $5.30 | $5.21 | $5.25 | 652 437 |
| Apr 12, 2024 | $5.36 | $5.36 | $5.28 | $5.33 | 449 037 |
| Apr 11, 2024 | $5.40 | $5.41 | $5.36 | $5.39 | 267 310 |
| Apr 10, 2024 | $5.57 | $5.59 | $5.41 | $5.41 | 633 532 |
| Apr 09, 2024 | $5.70 | $5.73 | $5.67 | $5.70 | 345 140 |
| Apr 08, 2024 | $5.56 | $5.69 | $5.56 | $5.64 | 671 582 |
| Apr 05, 2024 | $5.66 | $5.69 | $5.57 | $5.59 | 341 882 |
| Apr 04, 2024 | $5.70 | $5.84 | $5.67 | $5.68 | 783 107 |
| Apr 03, 2024 | $5.53 | $5.62 | $5.50 | $5.62 | 540 866 |
| Apr 02, 2024 | $5.55 | $5.60 | $5.53 | $5.56 | 347 515 |
| Apr 01, 2024 | $5.74 | $5.74 | $5.55 | $5.56 | 506 195 |
| Mar 28, 2024 | $5.65 | $5.76 | $5.65 | $5.72 | 675 864 |
| Mar 27, 2024 | $5.60 | $5.68 | $5.60 | $5.68 | 1 064 517 |
| Mar 26, 2024 | $5.59 | $5.67 | $5.59 | $5.59 | 495 042 |
| Mar 25, 2024 | $5.63 | $5.63 | $5.60 | $5.61 | 190 062 |
| Mar 22, 2024 | $5.63 | $5.64 | $5.59 | $5.59 | 1 134 238 |
| Mar 21, 2024 | $5.72 | $5.72 | $5.64 | $5.66 | 241 782 |
| Mar 20, 2024 | $5.60 | $5.74 | $5.60 | $5.73 | 319 124 |
