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 |
| Nov 02, 2023 | $5.48 | $5.62 | $5.48 | $5.59 | 319 936 |
| Nov 01, 2023 | $5.34 | $5.45 | $5.34 | $5.43 | 1 267 742 |
| Oct 31, 2023 | $5.24 | $5.30 | $5.23 | $5.29 | 283 241 |
| Oct 30, 2023 | $5.42 | $5.43 | $5.25 | $5.26 | 382 877 |
| Oct 27, 2023 | $5.56 | $5.58 | $5.36 | $5.40 | 815 938 |
| Oct 26, 2023 | $5.31 | $5.53 | $5.29 | $5.50 | 510 939 |
| Oct 25, 2023 | $5.38 | $5.55 | $5.35 | $5.37 | 813 236 |
| Oct 24, 2023 | $5.39 | $5.49 | $5.35 | $5.45 | 1 660 846 |
| Oct 23, 2023 | $5.15 | $5.35 | $5.15 | $5.29 | 513 943 |
| Oct 20, 2023 | $5.17 | $5.21 | $5.12 | $5.13 | 480 662 |
| Oct 19, 2023 | $5.19 | $5.35 | $5.19 | $5.27 | 381 372 |
| Oct 18, 2023 | $5.25 | $5.28 | $5.21 | $5.21 | 248 685 |
| Oct 17, 2023 | $5.32 | $5.34 | $5.23 | $5.30 | 485 343 |
| Oct 16, 2023 | $5.37 | $5.43 | $5.36 | $5.41 | 402 151 |
| Oct 13, 2023 | $5.40 | $5.46 | $5.34 | $5.37 | 342 632 |
| Oct 12, 2023 | $5.46 | $5.46 | $5.29 | $5.31 | 484 569 |
| Oct 11, 2023 | $5.45 | $5.50 | $5.41 | $5.47 | 702 727 |
| Oct 10, 2023 | $5.34 | $5.47 | $5.34 | $5.45 | 565 815 |
| Oct 09, 2023 | $5.22 | $5.30 | $5.18 | $5.29 | 378 804 |
| Oct 06, 2023 | $5.14 | $5.26 | $5.08 | $5.24 | 422 191 |
| Oct 05, 2023 | $5.13 | $5.16 | $5.06 | $5.15 | 364 882 |
| Oct 04, 2023 | $4.98 | $5.05 | $4.93 | $5.05 | 309 644 |
| Oct 03, 2023 | $5.05 | $5.06 | $4.93 | $4.94 | 513 411 |
| Oct 02, 2023 | $5.13 | $5.13 | $5.05 | $5.07 | 453 325 |
| Sep 29, 2023 | $5.17 | $5.19 | $5.13 | $5.13 | 431 704 |
