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 |
| Jan 17, 2024 | $6.01 | $6.08 | $6.00 | $6.06 | 1 472 728 |
| Jan 16, 2024 | $6.10 | $6.10 | $5.99 | $6.00 | 363 643 |
| Jan 12, 2024 | $6.31 | $6.33 | $6.19 | $6.21 | 333 108 |
| Jan 11, 2024 | $6.29 | $6.29 | $6.17 | $6.24 | 350 980 |
| Jan 10, 2024 | $6.22 | $6.25 | $6.16 | $6.22 | 839 736 |
| Jan 09, 2024 | $6.43 | $6.44 | $6.29 | $6.31 | 496 701 |
| Jan 08, 2024 | $6.48 | $6.57 | $6.48 | $6.54 | 221 364 |
| Jan 05, 2024 | $6.52 | $6.60 | $6.49 | $6.58 | 405 004 |
| Jan 04, 2024 | $6.38 | $6.48 | $6.36 | $6.42 | 548 786 |
| Jan 03, 2024 | $6.46 | $6.53 | $6.45 | $6.45 | 344 516 |
| Jan 02, 2024 | $6.50 | $6.54 | $6.43 | $6.44 | 359 676 |
| Dec 29, 2023 | $6.58 | $6.59 | $6.53 | $6.55 | 359 007 |
| Dec 28, 2023 | $6.61 | $6.64 | $6.58 | $6.59 | 523 288 |
| Dec 27, 2023 | $6.60 | $6.66 | $6.57 | $6.62 | 177 670 |
| Dec 26, 2023 | $6.53 | $6.61 | $6.53 | $6.58 | 226 492 |
| Dec 22, 2023 | $6.48 | $6.59 | $6.46 | $6.56 | 482 162 |
| Dec 21, 2023 | $6.45 | $6.47 | $6.41 | $6.44 | 538 138 |
| Dec 20, 2023 | $6.46 | $6.48 | $6.33 | $6.34 | 846 128 |
| Dec 19, 2023 | $6.60 | $6.64 | $6.54 | $6.57 | 580 659 |
| Dec 18, 2023 | $6.36 | $6.46 | $6.31 | $6.45 | 306 122 |
| Dec 15, 2023 | $6.36 | $6.40 | $6.33 | $6.36 | 986 463 |
| Dec 14, 2023 | $6.52 | $6.59 | $6.40 | $6.46 | 902 231 |
| Dec 13, 2023 | $6.18 | $6.42 | $6.16 | $6.41 | 759 685 |
| Dec 12, 2023 | $6.22 | $6.22 | $6.10 | $6.13 | 496 014 |
| Dec 11, 2023 | $6.21 | $6.25 | $6.20 | $6.22 | 390 191 |
