Banco Santander (Brasil) ... (BSBR)
4.79
0.07 (1.48%)
At close: Feb 18, 2025, 3:59 PM
4.82
0.63%
After-hours: Feb 18, 2025, 07:00 PM EST
BSBR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 4.75 | 4.82 | 4.74 | 4.82 | 0.10 | 2.12% | 1,571,169 |
| Feb 14, 2025 | 4.61 | 4.76 | 4.61 | 4.72 | 0.23 | 5.12% | 807,441 |
| Feb 13, 2025 | 4.57 | 4.57 | 4.49 | 4.49 | -0.09 | -1.97% | 601,500 |
| Feb 12, 2025 | 4.68 | 4.69 | 4.58 | 4.58 | -0.03 | -0.65% | 773,430 |
| Feb 11, 2025 | 4.63 | 4.71 | 4.61 | 4.61 | 0.02 | 0.44% | 922,847 |
| Feb 10, 2025 | 4.65 | 4.66 | 4.58 | 4.59 | -0.03 | -0.65% | 529,800 |
| Feb 7, 2025 | 4.68 | 4.78 | 4.59 | 4.62 | -0.19 | -3.95% | 2,686,000 |
| Feb 6, 2025 | 4.71 | 4.85 | 4.64 | 4.81 | 0.06 | 1.26% | 1,631,700 |
| Feb 5, 2025 | 4.61 | 4.77 | 4.61 | 4.75 | 0.22 | 4.86% | 1,727,043 |
| Feb 4, 2025 | 4.49 | 4.57 | 4.46 | 4.53 | 0.03 | 0.67% | 472,400 |
| Feb 3, 2025 | 4.43 | 4.52 | 4.41 | 4.50 | -0.01 | -0.22% | 454,800 |
| Jan 31, 2025 | 4.51 | 4.52 | 4.46 | 4.51 | 0.03 | 0.67% | 869,312 |
| Jan 30, 2025 | 4.35 | 4.51 | 4.34 | 4.48 | 0.15 | 3.46% | 597,500 |
| Jan 29, 2025 | 4.33 | 4.37 | 4.30 | 4.33 | -0.02 | -0.46% | 343,711 |
| Jan 28, 2025 | 4.30 | 4.37 | 4.29 | 4.35 | 0.05 | 1.16% | 647,010 |
| Jan 27, 2025 | 4.26 | 4.31 | 4.23 | 4.30 | 0.05 | 1.18% | 280,100 |
| Jan 24, 2025 | 4.25 | 4.28 | 4.22 | 4.25 | -0.03 | -0.70% | 391,100 |
| Jan 23, 2025 | 4.26 | 4.31 | 4.22 | 4.28 | 0.01 | 0.23% | 670,773 |
| Jan 22, 2025 | 4.20 | 4.31 | 4.20 | 4.27 | 0.09 | 2.15% | 1,314,147 |
| Jan 21, 2025 | 4.20 | 4.20 | 4.15 | 4.18 | -0.02 | -0.48% | 441,700 |
| Jan 17, 2025 | 4.17 | 4.21 | 4.14 | 4.20 | -0.01 | -0.24% | 787,400 |
| Jan 16, 2025 | 4.21 | 4.22 | 4.15 | 4.21 | 0.00 | 0.00% | 493,800 |
| Jan 15, 2025 | 4.11 | 4.22 | 4.10 | 4.21 | 0.16 | 3.95% | 736,645 |
| Jan 14, 2025 | 4.00 | 4.05 | 3.98 | 4.05 | 0.03 | 0.75% | 489,122 |
| Jan 13, 2025 | 3.98 | 4.04 | 3.96 | 4.02 | 0.07 | 1.77% | 401,300 |
| Jan 10, 2025 | 4.01 | 4.03 | 3.94 | 3.95 | -0.08 | -1.99% | 1,127,000 |
| Jan 8, 2025 | 3.99 | 4.04 | 3.96 | 4.03 | -0.05 | -1.23% | 762,800 |
| Jan 7, 2025 | 4.05 | 4.14 | 4.03 | 4.08 | 0.11 | 2.77% | 2,304,400 |
| Jan 6, 2025 | 3.90 | 4.03 | 3.90 | 3.97 | 0.15 | 3.93% | 801,000 |
| Jan 3, 2025 | 3.87 | 3.94 | 3.81 | 3.82 | -0.17 | -4.26% | 530,300 |
| Jan 2, 2025 | 3.78 | 4.01 | 3.75 | 3.99 | 0.08 | 2.05% | 1,373,282 |
| Dec 31, 2024 | 3.91 | 3.93 | 3.86 | 3.91 | 0.02 | 0.51% | 920,900 |
| Dec 30, 2024 | 3.87 | 3.90 | 3.84 | 3.89 | 0.02 | 0.52% | 327,347 |
| Dec 27, 2024 | 3.85 | 3.91 | 3.84 | 3.87 | -0.01 | -0.26% | 344,800 |
| Dec 26, 2024 | 3.88 | 3.93 | 3.87 | 3.88 | 0.00 | 0.00% | 266,360 |
| Dec 24, 2024 | 3.85 | 4.08 | 3.81 | 3.88 | 0.04 | 1.04% | 179,100 |
| Dec 23, 2024 | 3.90 | 3.91 | 3.81 | 3.84 | -0.18 | -4.48% | 311,234 |
| Dec 20, 2024 | 3.93 | 4.02 | 3.92 | 4.02 | 0.17 | 4.42% | 699,642 |
| Dec 19, 2024 | 3.85 | 3.91 | 3.85 | 3.85 | 0.07 | 1.85% | 522,432 |
| Dec 18, 2024 | 3.98 | 3.98 | 3.75 | 3.78 | -0.26 | -6.44% | 805,000 |
| Dec 17, 2024 | 3.92 | 4.06 | 3.89 | 4.04 | 0.08 | 2.02% | 527,632 |
| Dec 16, 2024 | 4.03 | 4.05 | 3.93 | 3.96 | -0.08 | -1.98% | 632,600 |
| Dec 13, 2024 | 4.13 | 4.13 | 4.04 | 4.04 | -0.10 | -2.42% | 339,700 |
| Dec 12, 2024 | 4.26 | 4.28 | 4.12 | 4.14 | -0.15 | -3.50% | 462,900 |
| Dec 11, 2024 | 4.23 | 4.36 | 4.14 | 4.29 | 0.03 | 0.70% | 560,748 |
| Dec 10, 2024 | 4.14 | 4.26 | 4.14 | 4.26 | 0.07 | 1.67% | 471,600 |
| Dec 9, 2024 | 4.24 | 4.28 | 4.17 | 4.19 | -0.03 | -0.71% | 400,700 |
| Dec 6, 2024 | 4.29 | 4.30 | 4.18 | 4.22 | -0.11 | -2.54% | 671,304 |
| Dec 5, 2024 | 4.33 | 4.35 | 4.29 | 4.33 | 0.12 | 2.85% | 518,406 |
| Dec 4, 2024 | 4.17 | 4.23 | 4.15 | 4.21 | 0.02 | 0.48% | 374,200 |