BSBR - Banco Santander (Brasil) S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Jul 20205.435.545.375.515.51878,700
07 Jul 20205.555.595.295.305.301,134,000
06 Jul 20205.535.655.485.585.581,065,300
02 Jul 20205.535.635.345.365.361,551,600
01 Jul 20205.265.445.265.335.331,941,800
30 Jun 20205.285.295.185.225.221,435,400
29 Jun 20205.395.415.245.365.362,342,300
26 Jun 20205.325.325.165.235.232,378,200
25 Jun 20205.545.555.345.515.512,885,900
24 Jun 20205.745.755.405.425.421,853,100
23 Jun 20206.026.145.865.865.861,964,900
22 Jun 20205.996.055.805.815.811,254,000
19 Jun 20205.935.945.755.755.752,517,700
18 Jun 20205.765.915.705.765.76949,300
17 Jun 20205.836.025.725.885.881,874,700
16 Jun 20206.066.105.795.835.831,968,600
15 Jun 20205.535.885.505.785.782,200,200
12 Jun 20205.886.085.795.985.981,758,700
11 Jun 20205.705.915.565.655.651,385,000
10 Jun 20206.586.596.246.246.241,556,600
09 Jun 20206.476.696.356.546.541,748,800
08 Jun 20206.436.746.406.746.741,460,700
05 Jun 20206.526.636.256.296.291,526,000
04 Jun 20205.716.065.645.995.991,851,800
03 Jun 20205.795.905.755.765.761,969,300
02 Jun 20205.185.415.145.395.392,202,500
01 Jun 20204.825.004.824.954.951,727,900
29 May 20204.564.824.514.704.702,390,700
28 May 20204.884.894.694.734.731,308,400
27 May 20204.944.974.784.934.931,550,400
26 May 20204.904.954.714.734.731,537,300
22 May 20204.464.564.354.504.501,181,400
21 May 20204.384.554.384.524.521,411,100
20 May 20204.204.284.124.234.232,221,400
19 May 20204.294.374.134.134.132,135,600
18 May 20204.194.334.134.334.331,599,200
15 May 20204.114.233.963.973.971,666,900
14 May 20203.814.153.694.114.112,985,700
13 May 20204.084.103.853.913.912,547,400
12 May 20204.244.324.014.024.022,922,900
11 May 20204.274.474.254.264.264,150,300
08 May 20204.184.424.144.354.352,047,300
08 May 20200.04455 Dividend
07 May 20204.294.334.114.124.081,950,000
06 May 20204.444.464.314.374.32936,400
05 May 20204.654.794.504.554.501,148,100
04 May 20204.624.684.544.664.611,074,800
01 May 20204.904.944.624.694.64543,400
30 Apr 20205.015.094.924.924.872,017,700
29 Apr 20205.015.284.965.255.191,886,400
28 Apr 20204.604.954.604.894.842,201,200
27 Apr 20204.284.454.244.314.261,090,400
24 Apr 20204.364.364.004.144.102,317,600
23 Apr 20204.724.734.514.524.47933,700
22 Apr 20204.754.844.664.664.611,039,500
21 Apr 20204.634.744.614.644.59806,200
20 Apr 20204.904.924.814.844.79662,900
17 Apr 20205.085.134.945.075.021,037,900
16 Apr 20205.145.164.864.914.86825,600
15 Apr 20205.245.255.085.145.08774,400
14 Apr 20205.485.615.385.415.35948,100
13 Apr 20205.265.355.085.295.231,209,500
09 Apr 20205.485.655.375.445.38978,700
08 Apr 20205.215.445.165.365.301,012,900
07 Apr 20205.405.455.185.195.131,416,500
06 Apr 20204.825.054.824.934.881,614,300
03 Apr 20204.694.694.394.474.421,295,400
02 Apr 20204.674.894.674.844.79609,300
01 Apr 20204.804.894.644.684.63812,400
31 Mar 20205.385.385.025.175.111,239,000
30 Mar 20205.325.485.145.415.35782,500
27 Mar 20205.555.615.335.365.302,033,800
26 Mar 20206.056.185.765.985.921,381,200
25 Mar 20205.306.205.255.875.812,271,300
24 Mar 20205.025.545.005.475.411,389,200
23 Mar 20204.874.954.544.674.621,890,100
20 Mar 20205.205.394.934.994.941,856,200
19 Mar 20204.705.064.565.004.951,216,300
18 Mar 20204.905.124.694.804.75783,400
17 Mar 20205.325.755.005.505.441,641,600
16 Mar 20204.905.744.855.225.16995,400
13 Mar 20206.376.495.486.336.261,739,900
12 Mar 20206.006.065.395.555.492,506,600
11 Mar 20207.067.066.326.526.451,817,900
10 Mar 20207.147.286.937.257.171,271,400
09 Mar 20207.197.706.756.806.731,757,000
06 Mar 20207.958.087.807.877.781,565,400
05 Mar 20208.208.298.008.148.051,899,700
04 Mar 20208.498.538.268.388.292,392,500
03 Mar 20208.678.818.468.558.463,190,400
02 Mar 20208.768.848.578.778.684,174,600
28 Feb 20208.408.728.318.718.622,849,900
27 Feb 20208.488.738.478.508.411,841,700
26 Feb 20208.648.828.518.578.482,670,000
25 Feb 20208.818.818.598.628.53957,500
24 Feb 20208.928.948.708.728.63853,600
21 Feb 20209.219.349.169.299.19905,800
20 Feb 20209.439.439.329.389.28757,900
19 Feb 20209.399.509.369.419.31709,300
18 Feb 20209.349.359.209.299.191,631,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...