Skip to main content

Banco Santander Brasil SA American Depositary Shares, each representing one unit (NY:BSBR)

5.470 +0.100 (+1.86%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 5.400 5.439 5.360 5.370 477,999 -0.08(-1.47%)
Sep 11, 2025 5.360 5.500 5.360 5.450 487,436 +0.09(+1.68%)
Sep 10, 2025 5.360 5.440 5.350 5.360 599,902 +0.02(+0.37%)
Sep 09, 2025 5.360 5.400 5.330 5.340 464,807 -0.03(-0.56%)
Sep 08, 2025 5.440 5.440 5.300 5.370 997,937 -0.07(-1.29%)
Sep 05, 2025 5.420 5.490 5.360 5.440 811,370 +0.20(+3.82%)
Sep 04, 2025 5.190 5.260 5.170 5.240 503,785 +0.06(+1.16%)
Sep 03, 2025 5.220 5.270 5.175 5.180 770,242 -0.04(-0.77%)
Sep 02, 2025 5.160 5.260 5.145 5.220 579,320 -0.08(-1.51%)
Aug 29, 2025 5.250 5.300 5.230 5.300 457,186 +0.03(+0.57%)
Aug 28, 2025 5.170 5.330 5.170 5.270 1,753,977 +0.12(+2.33%)
Aug 27, 2025 5.090 5.185 5.040 5.150 1,530,542 +0.03(+0.59%)
Aug 26, 2025 5.100 5.150 5.080 5.120 1,695,194 +0.02(+0.39%)
Aug 25, 2025 5.030 5.125 5.025 5.100 1,996,427 +0.08(+1.59%)
Aug 22, 2025 4.880 5.050 4.880 5.020 472,196 +0.18(+3.72%)
Aug 21, 2025 4.840 4.880 4.820 4.840 477,539 +0.00(+0.00%)
Aug 20, 2025 4.770 4.860 4.760 4.840 668,110 +0.07(+1.47%)
Aug 19, 2025 4.890 4.905 4.745 4.770 2,099,075 -0.27(-5.36%)
Aug 18, 2025 5.040 5.070 5.015 5.040 499,839 +0.05(+1.00%)
Aug 15, 2025 5.020 5.030 4.965 4.990 412,867 +0.00(+0.00%)
Aug 14, 2025 4.960 5.070 4.941 4.990 703,473 +0.00(+0.00%)
Aug 13, 2025 5.050 5.055 4.970 4.990 527,647 -0.06(-1.19%)
Aug 12, 2025 5.040 5.089 5.030 5.050 684,634 +0.12(+2.43%)
Aug 11, 2025 4.940 4.970 4.920 4.930 344,539 -0.03(-0.60%)
Aug 08, 2025 4.960 4.990 4.930 4.960 408,148 +0.01(+0.20%)
Aug 07, 2025 4.860 4.970 4.860 4.950 572,453 +0.08(+1.64%)
Aug 06, 2025 4.850 4.890 4.820 4.870 518,186 +0.07(+1.46%)
Aug 05, 2025 4.800 4.879 4.800 4.800 368,968 +0.02(+0.42%)
Aug 04, 2025 4.760 4.810 4.690 4.780 517,685 +0.09(+1.92%)
Aug 01, 2025 4.800 4.845 4.680 4.690 453,062 -0.03(-0.64%)
Jul 31, 2025 4.660 4.750 4.655 4.720 423,774 -0.04(-0.84%)
Jul 30, 2025 4.620 4.805 4.620 4.760 1,281,981 -0.02(-0.42%)
Jul 29, 2025 4.740 4.810 4.710 4.780 405,215 +0.05(+1.06%)
Jul 28, 2025 4.750 4.780 4.710 4.730 616,094 -0.03(-0.63%)
Jul 25, 2025 4.790 4.810 4.745 4.760 333,698 -0.02(-0.42%)
Jul 24, 2025 4.780 4.810 4.730 4.780 579,650 -0.07(-1.44%)
Jul 23, 2025 4.740 4.870 4.740 4.850 554,362 +0.12(+2.54%)
Jul 22, 2025 4.740 4.770 4.700 4.730 676,144 +0.00(+0.00%)
Jul 21, 2025 4.780 4.800 4.715 4.730 704,987 -0.02(-0.50%)
Jul 18, 2025 4.921 4.979 4.725 4.754 1,186,355 -0.26(-5.27%)
Jul 17, 2025 4.901 5.024 4.881 5.019 629,781 +0.12(+2.40%)
Jul 16, 2025 4.842 4.921 4.795 4.901 860,190 +0.02(+0.40%)
Jul 15, 2025 4.852 4.901 4.804 4.881 826,312 +0.06(+1.22%)
Jul 14, 2025 4.901 4.901 4.808 4.823 854,380 -0.11(-2.19%)
Jul 11, 2025 4.960 4.970 4.901 4.930 690,387 -0.07(-1.37%)
Jul 10, 2025 5.009 5.058 4.950 4.999 725,681 -0.17(-3.23%)
Jul 09, 2025 5.215 5.234 5.141 5.166 689,309 -0.09(-1.68%)
Jul 08, 2025 5.234 5.264 5.200 5.254 574,610 +0.04(+0.75%)
Jul 07, 2025 5.293 5.308 5.200 5.215 565,042 -0.15(-2.74%)
Jul 03, 2025 5.362 5.390 5.332 5.362 239,996 +0.02(+0.37%)
Jul 02, 2025 5.372 5.372 5.264 5.342 317,346 -0.06(-1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.