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 |
| Feb 22, 2024 | $5.87 | $5.87 | $5.78 | $5.78 | 218 715 |
| Feb 21, 2024 | $5.92 | $5.92 | $5.84 | $5.86 | 354 178 |
| Feb 20, 2024 | $5.91 | $6.02 | $5.91 | $5.95 | 356 129 |
| Feb 16, 2024 | $5.76 | $5.87 | $5.73 | $5.83 | 407 262 |
| Feb 15, 2024 | $5.68 | $5.72 | $5.67 | $5.70 | 296 489 |
| Feb 14, 2024 | $5.65 | $5.71 | $5.62 | $5.68 | 351 075 |
| Feb 13, 2024 | $5.73 | $5.74 | $5.57 | $5.60 | 387 113 |
| Feb 12, 2024 | $5.78 | $5.83 | $5.75 | $5.79 | 259 543 |
| Feb 09, 2024 | $5.67 | $5.74 | $5.65 | $5.74 | 264 644 |
| Feb 08, 2024 | $5.70 | $5.70 | $5.62 | $5.64 | 461 175 |
| Feb 07, 2024 | $5.87 | $5.92 | $5.78 | $5.83 | 440 737 |
| Feb 06, 2024 | $5.86 | $6.01 | $5.86 | $6.01 | 756 719 |
| Feb 05, 2024 | $5.81 | $5.83 | $5.72 | $5.82 | 554 664 |
| Feb 02, 2024 | $5.77 | $5.83 | $5.76 | $5.79 | 621 800 |
| Feb 01, 2024 | $5.76 | $5.90 | $5.72 | $5.88 | 2 609 710 |
| Jan 31, 2024 | $5.79 | $5.82 | $5.67 | $5.72 | 2 836 393 |
| Jan 30, 2024 | $5.83 | $6.00 | $5.79 | $5.96 | 2 014 343 |
| Jan 29, 2024 | $5.94 | $5.94 | $5.81 | $5.83 | 378 011 |
| Jan 26, 2024 | $5.91 | $6.00 | $5.91 | $5.99 | 568 023 |
| Jan 25, 2024 | $5.98 | $6.00 | $5.91 | $5.93 | 642 639 |
| Jan 24, 2024 | $6.05 | $6.06 | $5.93 | $5.94 | 380 868 |
| Jan 23, 2024 | $6.00 | $6.01 | $5.90 | $5.99 | 518 780 |
| Jan 22, 2024 | $5.98 | $6.02 | $5.89 | $6.01 | 1 655 164 |
| Jan 19, 2024 | $6.03 | $6.12 | $6.01 | $6.11 | 1 375 665 |
| Jan 18, 2024 | $6.01 | $6.09 | $6.00 | $6.09 | 1 363 713 |
