Banco Santander Brasil SA ADR (BSBR) Historical Stock Data
4.02 ↑0.17 (4.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSBR is down -0.20% a day on average. There have been 16 days where Banco Santander Brasil SA ADR closed green and 14 days where BSBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.93 | 4.02 | ↑$0.09 (2.29%) | 3.92 | 4.02 | 699.64K |
| 2024-12-19 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.85 | 3.91 | 522.43K |
| 2024-12-18 | 3.98 | 3.78 | ↓$0.20 (-5.03%) | 3.75 | 3.98 | 804.96K |
| 2024-12-17 | 3.92 | 4.04 | ↑$0.12 (3.06%) | 3.89 | 4.06 | 527.63K |
| 2024-12-16 | 4.03 | 3.96 | ↓$0.07 (-1.74%) | 3.93 | 4.05 | 632.56K |
| 2024-12-13 | 4.13 | 4.04 | ↓$0.09 (-2.18%) | 4.04 | 4.13 | 339.68K |
| 2024-12-12 | 4.26 | 4.14 | ↓$0.12 (-2.82%) | 4.12 | 4.28 | 462.89K |
| 2024-12-11 | 4.23 | 4.29 | ↑$0.06 (1.42%) | 4.15 | 4.36 | 560.75K |
| 2024-12-10 | 4.14 | 4.26 | ↑$0.12 (2.90%) | 4.14 | 4.26 | 471.57K |
| 2024-12-09 | 4.24 | 4.19 | ↓$0.05 (-1.18%) | 4.17 | 4.28 | 400.68K |
| 2024-12-06 | 4.29 | 4.22 | ↓$0.07 (-1.63%) | 4.18 | 4.30 | 671.30K |
| 2024-12-05 | 4.33 | 4.33 | ↑$0.00 (0.00%) | 4.29 | 4.35 | 518.41K |
| 2024-12-04 | 4.17 | 4.21 | ↑$0.04 (0.96%) | 4.15 | 4.23 | 374.19K |
| 2024-12-03 | 4.14 | 4.19 | ↑$0.05 (1.21%) | 4.08 | 4.20 | 1M |
| 2024-12-02 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 4.06 | 4.13 | 484.49K |
| 2024-11-29 | 4.07 | 4.16 | ↑$0.09 (2.21%) | 4.05 | 4.21 | 467.90K |
| 2024-11-27 | 4.61 | 4.38 | ↓$0.23 (-4.99%) | 4.35 | 4.61 | 683.40K |
| 2024-11-26 | 4.58 | 4.61 | ↑$0.03 (0.66%) | 4.55 | 4.66 | 397.98K |
| 2024-11-25 | 4.62 | 4.59 | ↓$0.03 (-0.65%) | 4.55 | 4.62 | 503.92K |
| 2024-11-22 | 4.37 | 4.53 | ↑$0.16 (3.66%) | 4.36 | 4.53 | 384.10K |
| 2024-11-21 | 4.36 | 4.37 | ↑$0.01 (0.23%) | 4.32 | 4.37 | 311.60K |
| 2024-11-20 | 4.43 | 4.46 | ↑$0.03 (0.68%) | 4.41 | 4.48 | 241.07K |
| 2024-11-19 | 4.41 | 4.42 | ↑$0.01 (0.23%) | 4.39 | 4.44 | 361.91K |
| 2024-11-18 | 4.49 | 4.44 | ↓$0.05 (-1.11%) | 4.43 | 4.50 | 197.07K |
| 2024-11-15 | 4.48 | 4.49 | ↑$0.01 (0.22%) | 4.47 | 4.51 | 146.93K |
| 2024-11-14 | 4.51 | 4.47 | ↓$0.04 (-0.89%) | 4.46 | 4.52 | 250.21K |
| 2024-11-13 | 4.55 | 4.50 | ↓$0.05 (-1.10%) | 4.50 | 4.56 | 301.95K |
| 2024-11-12 | 4.57 | 4.55 | ↓$0.02 (-0.44%) | 4.54 | 4.61 | 615.20K |
| 2024-11-11 | 4.66 | 4.60 | ↓$0.06 (-1.29%) | 4.58 | 4.66 | 493.71K |
| 2024-11-08 | 4.72 | 4.69 | ↓$0.03 (-0.64%) | 4.64 | 4.72 | 224.44K |
Create an account or log in to view more rows.
$BSBR Here we go!!!
$BSBR LFFGG
$BSBR yeeeeeee haw
$BSBR buy bitches
$BSBR come to papa
$BSBR Nope
$BSBR the bulls in here
$BSBR I need a smoke after this trade
$BSBR time will come
$BSBR Be patient !!