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 |
| Feb 04, 2016 | $3.27 | $3.51 | $3.27 | $3.47 | 1 320 600 |
| Feb 03, 2016 | $3.19 | $3.23 | $3.07 | $3.22 | 790 500 |
| Feb 02, 2016 | $3.23 | $3.24 | $3.02 | $3.05 | 2 344 800 |
| Feb 01, 2016 | $3.17 | $3.36 | $3.13 | $3.36 | 2 570 400 |
| Jan 29, 2016 | $3.18 | $3.24 | $3.13 | $3.20 | 5 098 800 |
| Jan 28, 2016 | $3.12 | $3.14 | $3.06 | $3.10 | 1 952 800 |
| Jan 27, 2016 | $3.07 | $3.11 | $3.02 | $3.08 | 2 636 700 |
| Jan 26, 2016 | $3.07 | $3.11 | $3.03 | $3.08 | 1 973 400 |
| Jan 25, 2016 | $3.16 | $3.19 | $3.05 | $3.07 | 1 757 600 |
| Jan 22, 2016 | $3.22 | $3.25 | $3.10 | $3.17 | 1 262 000 |
| Jan 21, 2016 | $3.05 | $3.21 | $3.05 | $3.13 | 1 070 300 |
| Jan 20, 2016 | $3.15 | $3.23 | $3.04 | $3.21 | 1 277 500 |
| Jan 19, 2016 | $3.23 | $3.26 | $3.13 | $3.25 | 1 132 500 |
| Jan 15, 2016 | $3.24 | $3.28 | $3.18 | $3.19 | 902 600 |
| Jan 14, 2016 | $3.33 | $3.43 | $3.31 | $3.37 | 1 032 200 |
| Jan 13, 2016 | $3.44 | $3.49 | $3.34 | $3.34 | 551 700 |
| Jan 12, 2016 | $3.39 | $3.43 | $3.29 | $3.41 | 740 100 |
| Jan 11, 2016 | $3.67 | $3.69 | $3.49 | $3.31 | 1 775 300 |
| Jan 08, 2016 | $3.63 | $3.67 | $3.53 | $3.35 | 868 000 |
| Jan 07, 2016 | $3.58 | $3.62 | $3.54 | $3.35 | 875 100 |
| Jan 06, 2016 | $3.61 | $3.75 | $3.61 | $3.48 | 818 300 |
| Jan 05, 2016 | $3.75 | $3.77 | $3.67 | $3.51 | 595 600 |
