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 |
| 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 |
| Mar 19, 2024 | $5.64 | $5.65 | $5.60 | $5.60 | 490 860 |
| Mar 18, 2024 | $5.76 | $5.76 | $5.66 | $5.69 | 336 300 |
| Mar 15, 2024 | $5.69 | $5.76 | $5.65 | $5.72 | 464 418 |
| Mar 14, 2024 | $5.74 | $5.75 | $5.70 | $5.72 | 277 537 |
| Mar 13, 2024 | $5.74 | $5.77 | $5.72 | $5.75 | 348 227 |
| Mar 12, 2024 | $5.75 | $5.76 | $5.69 | $5.73 | 386 759 |
| Mar 11, 2024 | $5.70 | $5.74 | $5.70 | $5.72 | 183 168 |
| Mar 08, 2024 | $5.72 | $5.76 | $5.70 | $5.71 | 313 522 |
| Mar 07, 2024 | $5.70 | $5.72 | $5.69 | $5.71 | 149 891 |
| Mar 06, 2024 | $5.75 | $5.79 | $5.70 | $5.70 | 361 388 |
| Mar 05, 2024 | $5.71 | $5.72 | $5.66 | $5.69 | 485 323 |
| Mar 04, 2024 | $5.72 | $5.79 | $5.71 | $5.74 | 246 036 |
| Mar 01, 2024 | $5.73 | $5.77 | $5.69 | $5.77 | 215 337 |
| Feb 29, 2024 | $5.72 | $5.73 | $5.66 | $5.70 | 413 714 |
| Feb 28, 2024 | $5.81 | $5.85 | $5.77 | $5.81 | 165 213 |
| Feb 27, 2024 | $5.74 | $5.85 | $5.74 | $5.83 | 175 710 |
| Feb 26, 2024 | $5.65 | $5.71 | $5.65 | $5.68 | 326 277 |
| Feb 23, 2024 | $5.74 | $5.75 | $5.66 | $5.66 | 374 925 |
