NYSE:BSBR
Banco Santander Brasil SA Stock Price (Quote)
$5.83
+0.0900 (+1.57%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.06 | $5.93 | Friday, 3rd May 2024 BSBR stock ended at $5.83. This is 1.57% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.98% from a day low at $5.82 to a day high of $5.93. |
| 90 days | $5.06 | $6.02 | |
| 52 weeks | $4.93 | $6.66 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $6.34 | $6.34 | $6.11 | $6.13 | 938 949 |
| Jun 09, 2023 | $6.30 | $6.44 | $6.29 | $6.36 | 2 067 242 |
| Jun 08, 2023 | $6.23 | $6.30 | $6.22 | $6.30 | 289 703 |
| Jun 07, 2023 | $6.28 | $6.30 | $6.18 | $6.24 | 834 371 |
| Jun 06, 2023 | $6.08 | $6.23 | $6.06 | $6.20 | 508 399 |
| Jun 05, 2023 | $5.96 | $6.08 | $5.96 | $6.08 | 445 863 |
| Jun 02, 2023 | $6.00 | $6.04 | $5.95 | $6.04 | 399 412 |
| Jun 01, 2023 | $5.72 | $5.84 | $5.70 | $5.82 | 903 419 |
| May 31, 2023 | $5.70 | $5.73 | $5.62 | $5.73 | 1 046 089 |
| May 30, 2023 | $5.79 | $5.79 | $5.71 | $5.73 | 774 064 |
| May 26, 2023 | $5.87 | $5.90 | $5.77 | $5.90 | 1 902 627 |
| May 25, 2023 | $5.95 | $5.99 | $5.78 | $5.84 | 1 198 455 |
| May 24, 2023 | $5.98 | $6.00 | $5.92 | $5.96 | 324 789 |
| May 23, 2023 | $6.00 | $6.10 | $5.97 | $5.98 | 454 292 |
| May 22, 2023 | $6.09 | $6.09 | $6.00 | $6.02 | 353 477 |
| May 19, 2023 | $6.02 | $6.06 | $5.99 | $6.00 | 343 125 |
| May 18, 2023 | $6.05 | $6.10 | $5.98 | $6.04 | 282 386 |
| May 17, 2023 | $6.04 | $6.11 | $6.00 | $6.09 | 729 661 |
| May 16, 2023 | $6.13 | $6.21 | $6.02 | $6.02 | 636 844 |
| May 15, 2023 | $6.14 | $6.15 | $6.07 | $6.14 | 810 945 |
| May 12, 2023 | $6.03 | $6.14 | $6.00 | $6.12 | 554 809 |
| May 11, 2023 | $5.89 | $6.08 | $5.88 | $6.02 | 604 265 |
| May 10, 2023 | $5.85 | $5.95 | $5.81 | $5.95 | 725 298 |
| May 09, 2023 | $5.66 | $5.84 | $5.67 | $5.82 | 647 589 |
| May 08, 2023 | $5.67 | $5.77 | $5.65 | $5.69 | 908 708 |
