Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.440 +0.070 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 15, 2025 5.420 5.490 5.410 5.440 376,857 +0.07(+1.30%)
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.