Banco Santander (Brasil) S.A. (BSBR)
4.59
-0.31 (-6.33%)
At close: Apr 04, 2025, 3:59 PM
4.59
0.06%
After-hours: Apr 04, 2025, 05:58 PM EDT
Banco Santander (Brasil) S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 4.71 | 4.72 | 4.52 | 4.58 | -0.32 | -6.53% | 749,201 |
| Apr 3, 2025 | 4.87 | 4.96 | 4.84 | 4.90 | 0.10 | 2.08% | 937,800 |
| Apr 2, 2025 | 4.79 | 4.83 | 4.73 | 4.80 | 0.05 | 1.05% | 421,961 |
| Apr 1, 2025 | 4.71 | 4.82 | 4.70 | 4.75 | 0.04 | 0.85% | 524,525 |
| Mar 31, 2025 | 4.71 | 4.72 | 4.65 | 4.71 | -0.05 | -1.05% | 350,600 |
| Mar 28, 2025 | 4.80 | 4.83 | 4.74 | 4.76 | -0.05 | -1.04% | 1,178,900 |
| Mar 27, 2025 | 4.79 | 4.82 | 4.74 | 4.81 | 0.01 | 0.21% | 511,900 |
| Mar 26, 2025 | 4.82 | 4.84 | 4.77 | 4.80 | -0.01 | -0.21% | 353,546 |
| Mar 25, 2025 | 4.75 | 4.83 | 4.75 | 4.81 | 0.14 | 3.00% | 486,700 |
| Mar 24, 2025 | 4.72 | 4.73 | 4.66 | 4.67 | -0.06 | -1.27% | 257,300 |
| Mar 21, 2025 | 4.72 | 4.75 | 4.69 | 4.73 | -0.03 | -0.63% | 1,037,300 |
| Mar 20, 2025 | 4.79 | 4.82 | 4.74 | 4.76 | -0.08 | -1.65% | 602,400 |
| Mar 19, 2025 | 4.77 | 4.87 | 4.75 | 4.84 | 0.10 | 2.11% | 669,126 |
| Mar 18, 2025 | 4.80 | 4.80 | 4.73 | 4.74 | -0.04 | -0.84% | 423,900 |
| Mar 17, 2025 | 4.65 | 4.78 | 4.64 | 4.78 | 0.17 | 3.69% | 409,859 |
| Mar 14, 2025 | 4.48 | 4.63 | 4.47 | 4.61 | 0.20 | 4.54% | 363,600 |
| Mar 13, 2025 | 4.31 | 4.45 | 4.31 | 4.41 | 0.09 | 2.08% | 352,035 |
| Mar 12, 2025 | 4.35 | 4.39 | 4.32 | 4.32 | -0.03 | -0.69% | 298,112 |
| Mar 11, 2025 | 4.36 | 4.39 | 4.32 | 4.35 | -0.05 | -1.14% | 412,200 |
| Mar 10, 2025 | 4.45 | 4.49 | 4.37 | 4.40 | -0.12 | -2.65% | 505,622 |
| Mar 7, 2025 | 4.50 | 4.56 | 4.49 | 4.52 | 0.04 | 0.89% | 588,900 |
| Mar 6, 2025 | 4.48 | 4.54 | 4.45 | 4.48 | -0.02 | -0.44% | 458,800 |
| Mar 5, 2025 | 4.44 | 4.52 | 4.40 | 4.50 | 0.11 | 2.51% | 598,200 |
| Mar 4, 2025 | 4.31 | 4.45 | 4.27 | 4.39 | 0.06 | 1.39% | 532,633 |
| Mar 3, 2025 | 4.40 | 4.54 | 4.32 | 4.33 | -0.03 | -0.69% | 667,611 |
| Feb 28, 2025 | 4.50 | 4.51 | 4.35 | 4.36 | -0.20 | -4.39% | 606,735 |
| Feb 27, 2025 | 4.63 | 4.64 | 4.56 | 4.56 | -0.08 | -1.72% | 329,718 |
| Feb 26, 2025 | 4.66 | 4.71 | 4.63 | 4.64 | -0.01 | -0.22% | 218,219 |
| Feb 25, 2025 | 4.66 | 4.70 | 4.65 | 4.65 | 0.04 | 0.87% | 194,120 |
| Feb 24, 2025 | 4.67 | 4.70 | 4.61 | 4.61 | -0.01 | -0.22% | 208,106 |
| Feb 21, 2025 | 4.66 | 4.69 | 4.60 | 4.62 | -0.09 | -1.91% | 395,000 |
| Feb 20, 2025 | 4.71 | 4.78 | 4.71 | 4.71 | 0.00 | 0.00% | 498,416 |
| Feb 19, 2025 | 4.73 | 4.76 | 4.68 | 4.71 | -0.11 | -2.28% | 1,899,482 |
| Feb 18, 2025 | 4.75 | 4.82 | 4.74 | 4.82 | 0.10 | 2.12% | 1,583,600 |
| 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 |