Banco Santander (Brasil) ... (BSBR)
NYSE: BSBR
· Real-Time Price · USD
5.00
0.01 (0.20%)
At close: Aug 15, 2025, 3:59 PM
5.12
2.47%
After-hours: Aug 15, 2025, 05:29 PM EDT
BSBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.96 | 5.07 | 4.94 | 4.99 | 4.99 | 0.00% | 702,132 |
| Aug 13, 2025 | 5.05 | 5.06 | 4.97 | 4.99 | 4.99 | -1.19% | 527,647 |
| Aug 12, 2025 | 5.04 | 5.09 | 5.03 | 5.05 | 5.05 | 2.43% | 684,634 |
| Aug 11, 2025 | 4.94 | 4.97 | 4.92 | 4.93 | 4.93 | -0.60% | 344,539 |
| Aug 8, 2025 | 4.96 | 4.99 | 4.93 | 4.96 | 4.96 | 0.20% | 408,148 |
| Aug 7, 2025 | 4.86 | 4.97 | 4.86 | 4.95 | 4.95 | 1.64% | 572,500 |
| Aug 6, 2025 | 4.85 | 4.89 | 4.82 | 4.87 | 4.87 | 1.46% | 518,200 |
| Aug 5, 2025 | 4.80 | 4.88 | 4.80 | 4.80 | 4.80 | 0.42% | 369,000 |
| Aug 4, 2025 | 4.76 | 4.81 | 4.69 | 4.78 | 4.78 | 1.92% | 517,700 |
| Aug 1, 2025 | 4.80 | 4.85 | 4.68 | 4.69 | 4.69 | -0.64% | 453,100 |
| Jul 31, 2025 | 4.66 | 4.75 | 4.66 | 4.72 | 4.72 | -0.84% | 423,800 |
| Jul 30, 2025 | 4.62 | 4.81 | 4.62 | 4.76 | 4.76 | -0.42% | 1,282,081 |
| Jul 29, 2025 | 4.74 | 4.81 | 4.71 | 4.78 | 4.78 | 1.06% | 405,415 |
| Jul 28, 2025 | 4.75 | 4.78 | 4.71 | 4.73 | 4.73 | -0.63% | 616,100 |
| Jul 25, 2025 | 4.79 | 4.81 | 4.75 | 4.76 | 4.76 | -0.42% | 333,700 |
| Jul 24, 2025 | 4.78 | 4.81 | 4.73 | 4.78 | 4.78 | -1.44% | 579,650 |
| Jul 23, 2025 | 4.74 | 4.87 | 4.74 | 4.85 | 4.85 | 2.54% | 554,369 |
| Jul 22, 2025 | 4.74 | 4.77 | 4.70 | 4.73 | 4.73 | 0.00% | 676,144 |
| Jul 21, 2025 | 4.78 | 4.80 | 4.72 | 4.73 | 4.73 | -2.47% | 705,000 |
| Jul 18, 2025 | 5.02 | 5.08 | 4.82 | 4.85 | 4.78 | -5.27% | 1,162,900 |