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 |
| Mar 11, 2016 | $4.59 | $4.67 | $4.54 | $4.60 | 5 741 700 |
| Mar 10, 2016 | $4.58 | $4.60 | $4.41 | $4.53 | 6 635 100 |
| Mar 09, 2016 | $4.63 | $4.64 | $4.51 | $4.55 | 3 347 900 |
| Mar 08, 2016 | $4.62 | $4.63 | $4.46 | $4.51 | 5 401 700 |
| Mar 07, 2016 | $4.64 | $4.67 | $4.48 | $4.49 | 2 734 900 |
| Mar 04, 2016 | $4.88 | $4.91 | $4.59 | $4.61 | 4 874 800 |
| Mar 03, 2016 | $4.37 | $4.58 | $4.32 | $4.53 | 4 858 500 |
| Mar 02, 2016 | $4.01 | $4.08 | $3.98 | $4.06 | 2 180 300 |
| Mar 01, 2016 | $3.68 | $3.91 | $3.65 | $3.91 | 864 100 |
| Feb 29, 2016 | $3.60 | $3.73 | $3.57 | $3.68 | 1 072 400 |
| Feb 26, 2016 | $3.57 | $3.57 | $3.47 | $3.49 | 311 300 |
| Feb 25, 2016 | $3.61 | $3.64 | $3.48 | $3.52 | 1 544 100 |
| Feb 24, 2016 | $3.46 | $3.57 | $3.43 | $3.56 | 1 012 100 |
| Feb 23, 2016 | $3.55 | $3.60 | $3.46 | $3.54 | 452 100 |
| Feb 22, 2016 | $3.52 | $3.64 | $3.50 | $3.63 | 530 400 |
| Feb 19, 2016 | $3.31 | $3.44 | $3.29 | $3.43 | 1 349 300 |
| Feb 18, 2016 | $3.47 | $3.49 | $3.34 | $3.39 | 639 700 |
| Feb 17, 2016 | $3.57 | $3.62 | $3.47 | $3.56 | 1 283 000 |
| Feb 16, 2016 | $3.40 | $3.42 | $3.35 | $3.38 | 429 100 |
| Feb 12, 2016 | $3.35 | $3.41 | $3.28 | $3.33 | 434 900 |
| Feb 11, 2016 | $3.27 | $3.34 | $3.23 | $3.28 | 1 203 900 |
| Feb 10, 2016 | $3.33 | $3.46 | $3.29 | $3.34 | 982 500 |
| Feb 09, 2016 | $3.27 | $3.32 | $3.19 | $3.29 | 327 600 |
| Feb 08, 2016 | $3.39 | $3.42 | $3.29 | $3.34 | 583 000 |
| Feb 05, 2016 | $3.40 | $3.51 | $3.40 | $3.46 | 622 100 |
