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 |
| Jul 19, 2023 | $6.17 | $6.21 | $6.11 | $6.14 | 290 040 |
| Jul 18, 2023 | $6.21 | $6.23 | $6.12 | $6.12 | 451 210 |
| Jul 17, 2023 | $6.13 | $6.24 | $6.08 | $6.23 | 351 842 |
| Jul 14, 2023 | $6.21 | $6.21 | $6.13 | $6.14 | 271 256 |
| Jul 13, 2023 | $6.11 | $6.23 | $6.11 | $6.18 | 284 164 |
| Jul 12, 2023 | $6.17 | $6.23 | $6.06 | $6.06 | 354 277 |
| Jul 11, 2023 | $5.99 | $6.08 | $5.92 | $6.07 | 390 227 |
| Jul 10, 2023 | $6.15 | $6.16 | $6.06 | $6.08 | 334 385 |
| Jul 07, 2023 | $6.08 | $6.21 | $6.11 | $6.15 | 442 719 |
| Jul 06, 2023 | $6.16 | $6.19 | $6.01 | $6.06 | 452 595 |
| Jul 05, 2023 | $6.31 | $6.33 | $6.22 | $6.26 | 615 107 |
| Jul 03, 2023 | $6.47 | $6.64 | $6.44 | $6.62 | 725 075 |
| Jun 30, 2023 | $6.39 | $6.45 | $6.36 | $6.36 | 805 601 |
| Jun 29, 2023 | $6.28 | $6.31 | $6.23 | $6.30 | 307 044 |
| Jun 28, 2023 | $6.34 | $6.34 | $6.23 | $6.26 | 423 418 |
| Jun 27, 2023 | $6.45 | $6.47 | $6.33 | $6.37 | 272 268 |
| Jun 26, 2023 | $6.45 | $6.50 | $6.35 | $6.46 | 424 153 |
| Jun 23, 2023 | $6.38 | $6.46 | $6.34 | $6.43 | 269 012 |
| Jun 22, 2023 | $6.51 | $6.51 | $6.42 | $6.42 | 265 857 |
| Jun 21, 2023 | $6.42 | $6.59 | $6.40 | $6.57 | 633 229 |
| Jun 20, 2023 | $6.38 | $6.47 | $6.35 | $6.46 | 435 411 |
| Jun 16, 2023 | $6.29 | $6.39 | $6.26 | $6.39 | 981 845 |
| Jun 15, 2023 | $6.27 | $6.41 | $6.25 | $6.40 | 512 909 |
| Jun 14, 2023 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| Jun 13, 2023 | $6.16 | $6.24 | $6.11 | $6.20 | 1 326 534 |
