Banco Santander (Brasil) ... (BSBR)
NYSE: BSBR
· Real-Time Price · USD
5.45
0.21 (4.01%)
At close: Sep 05, 2025, 3:59 PM
5.46
0.18%
After-hours: Sep 05, 2025, 05:21 PM EDT
BSBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.42 | 5.49 | 5.36 | 5.44 | 5.44 | 3.82% | 811,366 |
| Sep 4, 2025 | 5.19 | 5.26 | 5.17 | 5.24 | 5.24 | 1.16% | 503,800 |
| Sep 3, 2025 | 5.22 | 5.27 | 5.18 | 5.18 | 5.18 | -0.77% | 770,242 |
| Sep 2, 2025 | 5.16 | 5.26 | 5.15 | 5.22 | 5.22 | -1.51% | 579,320 |
| Aug 29, 2025 | 5.25 | 5.30 | 5.23 | 5.30 | 5.30 | 0.57% | 457,200 |
| Aug 28, 2025 | 5.17 | 5.33 | 5.17 | 5.27 | 5.27 | 2.33% | 1,754,000 |
| Aug 27, 2025 | 5.09 | 5.19 | 5.04 | 5.15 | 5.15 | 0.59% | 1,530,543 |
| Aug 26, 2025 | 5.10 | 5.15 | 5.08 | 5.12 | 5.12 | 0.39% | 1,695,200 |
| Aug 25, 2025 | 5.03 | 5.13 | 5.03 | 5.10 | 5.10 | 1.59% | 1,996,427 |
| Aug 22, 2025 | 4.88 | 5.05 | 4.88 | 5.02 | 5.02 | 3.72% | 472,200 |
| Aug 21, 2025 | 4.84 | 4.88 | 4.82 | 4.84 | 4.84 | 0.00% | 477,539 |
| Aug 20, 2025 | 4.77 | 4.86 | 4.76 | 4.84 | 4.84 | 1.47% | 668,110 |
| Aug 19, 2025 | 4.89 | 4.91 | 4.75 | 4.77 | 4.77 | -5.36% | 2,099,100 |
| Aug 18, 2025 | 5.04 | 5.07 | 5.01 | 5.04 | 5.04 | 1.00% | 499,839 |
| Aug 15, 2025 | 5.02 | 5.03 | 4.97 | 4.99 | 4.99 | 0.00% | 412,900 |
| Aug 14, 2025 | 4.96 | 5.07 | 4.94 | 4.99 | 4.99 | 0.00% | 703,500 |
| 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 |