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 |
| Dec 08, 2023 | $6.15 | $6.29 | $6.15 | $6.26 | 688 341 |
| Dec 07, 2023 | $6.23 | $6.25 | $6.17 | $6.17 | 1 539 526 |
| Dec 06, 2023 | $6.30 | $6.31 | $6.18 | $6.18 | 1 143 802 |
| Dec 05, 2023 | $6.24 | $6.32 | $6.22 | $6.25 | 1 168 373 |
| Dec 04, 2023 | $6.23 | $6.27 | $6.20 | $6.20 | 1 421 353 |
| Dec 01, 2023 | $6.21 | $6.27 | $6.20 | $6.26 | 2 361 665 |
| Nov 30, 2023 | $6.22 | $6.29 | $6.20 | $6.26 | 236 388 |
| Nov 29, 2023 | $6.20 | $6.28 | $6.20 | $6.23 | 307 688 |
| Nov 28, 2023 | $6.17 | $6.30 | $6.17 | $6.25 | 356 635 |
| Nov 27, 2023 | $6.20 | $6.22 | $6.15 | $6.17 | 306 794 |
| Nov 24, 2023 | $6.23 | $6.25 | $6.21 | $6.22 | 187 812 |
| Nov 22, 2023 | $6.31 | $6.34 | $6.24 | $6.27 | 505 301 |
| Nov 21, 2023 | $6.32 | $6.34 | $6.20 | $6.24 | 334 507 |
| Nov 20, 2023 | $6.25 | $6.35 | $6.24 | $6.33 | 511 690 |
| Nov 17, 2023 | $6.33 | $6.36 | $6.26 | $6.27 | 1 147 058 |
| Nov 16, 2023 | $6.42 | $6.52 | $6.42 | $6.50 | 669 370 |
| Nov 15, 2023 | $6.31 | $6.39 | $6.31 | $6.32 | 272 950 |
| Nov 14, 2023 | $6.20 | $6.32 | $6.20 | $6.29 | 628 525 |
| Nov 13, 2023 | $6.01 | $6.09 | $5.98 | $6.07 | 580 910 |
| Nov 10, 2023 | $5.96 | $6.06 | $5.96 | $6.04 | 728 823 |
| Nov 09, 2023 | $5.95 | $5.97 | $5.82 | $5.88 | 569 512 |
| Nov 08, 2023 | $5.87 | $5.92 | $5.79 | $5.90 | 878 918 |
| Nov 07, 2023 | $5.70 | $5.81 | $5.68 | $5.80 | 446 397 |
| Nov 06, 2023 | $5.60 | $5.66 | $5.58 | $5.65 | 372 134 |
| Nov 03, 2023 | $5.62 | $5.67 | $5.60 | $5.63 | 488 539 |
