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 |
| Sep 28, 2023 | $5.04 | $5.12 | $5.02 | $5.09 | 340 384 |
| Sep 27, 2023 | $5.15 | $5.16 | $5.01 | $5.04 | 466 230 |
| Sep 26, 2023 | $5.19 | $5.21 | $5.14 | $5.14 | 300 894 |
| Sep 25, 2023 | $5.26 | $5.26 | $5.21 | $5.23 | 217 591 |
| Sep 22, 2023 | $5.29 | $5.32 | $5.28 | $5.30 | 369 249 |
| Sep 21, 2023 | $5.33 | $5.33 | $5.27 | $5.27 | 269 457 |
| Sep 20, 2023 | $5.43 | $5.54 | $5.43 | $5.46 | 381 747 |
| Sep 19, 2023 | $5.47 | $5.49 | $5.39 | $5.40 | 297 056 |
| Sep 18, 2023 | $5.45 | $5.49 | $5.40 | $5.45 | 301 904 |
| Sep 15, 2023 | $5.52 | $5.54 | $5.42 | $5.43 | 848 904 |
| Sep 14, 2023 | $5.53 | $5.56 | $5.50 | $5.56 | 199 814 |
| Sep 13, 2023 | $5.44 | $5.53 | $5.44 | $5.47 | 302 776 |
| Sep 12, 2023 | $5.38 | $5.42 | $5.36 | $5.42 | 548 934 |
| Sep 11, 2023 | $5.35 | $5.42 | $5.35 | $5.40 | 389 711 |
| Sep 08, 2023 | $5.27 | $5.31 | $5.25 | $5.27 | 318 401 |
| Sep 07, 2023 | $5.25 | $5.26 | $5.21 | $5.21 | 249 876 |
| Sep 06, 2023 | $5.36 | $5.41 | $5.28 | $5.28 | 313 649 |
| Sep 05, 2023 | $5.39 | $5.43 | $5.35 | $5.35 | 377 562 |
| Sep 01, 2023 | $5.55 | $5.57 | $5.48 | $5.50 | 253 504 |
| Aug 31, 2023 | $5.50 | $5.54 | $5.42 | $5.45 | 592 748 |
| Aug 30, 2023 | $5.70 | $5.70 | $5.60 | $5.61 | 425 757 |
| Aug 29, 2023 | $5.57 | $5.75 | $5.55 | $5.72 | 470 324 |
| Aug 28, 2023 | $5.44 | $5.56 | $5.40 | $5.54 | 599 863 |
| Aug 25, 2023 | $5.43 | $5.48 | $5.39 | $5.46 | 1 289 337 |
| Aug 24, 2023 | $5.48 | $5.50 | $5.42 | $5.45 | 264 495 |
