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 |
| Aug 23, 2023 | $5.41 | $5.53 | $5.38 | $5.52 | 367 583 |
| Aug 22, 2023 | $5.36 | $5.39 | $5.30 | $5.38 | 488 726 |
| Aug 21, 2023 | $5.30 | $5.32 | $5.23 | $5.32 | 490 349 |
| Aug 18, 2023 | $5.25 | $5.34 | $5.24 | $5.32 | 330 662 |
| Aug 17, 2023 | $5.32 | $5.34 | $5.24 | $5.24 | 363 175 |
| Aug 16, 2023 | $5.35 | $5.39 | $5.29 | $5.30 | 491 561 |
| Aug 15, 2023 | $5.41 | $5.43 | $5.37 | $5.37 | 419 675 |
| Aug 14, 2023 | $5.50 | $5.50 | $5.40 | $5.42 | 361 972 |
| Aug 11, 2023 | $5.52 | $5.57 | $5.50 | $5.52 | 379 749 |
| Aug 10, 2023 | $5.53 | $5.62 | $5.51 | $5.53 | 461 058 |
| Aug 09, 2023 | $5.57 | $5.57 | $5.46 | $5.47 | 371 921 |
| Aug 08, 2023 | $5.56 | $5.61 | $5.54 | $5.60 | 393 260 |
| Aug 07, 2023 | $5.72 | $5.72 | $5.62 | $5.65 | 632 243 |
| Aug 04, 2023 | $5.75 | $5.83 | $5.69 | $5.71 | 657 631 |
| Aug 03, 2023 | $5.89 | $5.89 | $5.76 | $5.77 | 667 260 |
| Aug 02, 2023 | $5.91 | $5.94 | $5.83 | $5.89 | 416 895 |
| Aug 01, 2023 | $5.98 | $5.99 | $5.91 | $5.95 | 355 030 |
| Jul 31, 2023 | $6.12 | $6.11 | $6.03 | $6.07 | 278 988 |
| Jul 28, 2023 | $6.04 | $6.09 | $6.01 | $6.08 | 360 470 |
| Jul 27, 2023 | $6.15 | $6.15 | $6.01 | $6.02 | 310 341 |
| Jul 26, 2023 | $6.19 | $6.22 | $6.15 | $6.18 | 357 625 |
| Jul 25, 2023 | $6.29 | $6.29 | $6.18 | $6.19 | 460 429 |
| Jul 24, 2023 | $6.28 | $6.38 | $6.24 | $6.28 | 455 833 |
| Jul 21, 2023 | $6.16 | $6.28 | $6.15 | $6.27 | 314 626 |
| Jul 20, 2023 | $6.16 | $6.20 | $6.12 | $6.16 | 283 057 |
