Banco Santander Brasil SA ADR (BSBR) Historical Stock Data
4.46 ↑0.04 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSBR is down -0.35% a day on average. There have been 12 days where Banco Santander Brasil SA ADR closed green and 18 days where BSBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 4.79 | 4.78 | ↓$0.01 (-0.21%) | 4.72 | 4.82 | 249.10K |
| 2024-11-06 | 4.66 | 4.79 | ↑$0.13 (2.79%) | 4.62 | 4.79 | 126.66K |
| 2024-11-05 | 4.66 | 4.71 | ↑$0.05 (1.07%) | 4.64 | 4.73 | 274.22K |
| 2024-11-04 | 4.69 | 4.65 | ↓$0.04 (-0.85%) | 4.65 | 4.74 | 329.48K |
| 2024-11-01 | 4.70 | 4.58 | ↓$0.12 (-2.55%) | 4.56 | 4.70 | 359.48K |
| 2024-10-31 | 4.83 | 4.73 | ↓$0.10 (-2.07%) | 4.73 | 4.87 | 299.69K |
| 2024-10-30 | 4.84 | 4.91 | ↑$0.07 (1.45%) | 4.83 | 4.92 | 2.95M |
| 2024-10-29 | 5.05 | 4.84 | ↓$0.21 (-4.16%) | 4.83 | 5.05 | 1.23M |
| 2024-10-28 | 5.05 | 5.06 | ↑$0.01 (0.20%) | 5.05 | 5.09 | 126.12K |
| 2024-10-25 | 5.06 | 5.00 | ↓$0.06 (-1.19%) | 5.00 | 5.06 | 88.09K |
| 2024-10-24 | 4.99 | 5.05 | ↑$0.06 (1.20%) | 4.99 | 5.08 | 313.89K |
| 2024-10-23 | 4.97 | 5.01 | ↑$0.04 (0.80%) | 4.94 | 5.01 | 119.17K |
| 2024-10-22 | 4.99 | 4.98 | ↓$0.01 (-0.20%) | 4.95 | 5.02 | 235.35K |
| 2024-10-21 | 5.05 | 4.97 | ↓$0.08 (-1.58%) | 4.97 | 5.05 | 362.30K |
| 2024-10-18 | 5.16 | 5.11 | ↓$0.05 (-0.97%) | 5.08 | 5.16 | 165.51K |
| 2024-10-17 | 5.11 | 5.10 | ↓$0.01 (-0.20%) | 5.07 | 5.13 | 349.17K |
| 2024-10-16 | 5.13 | 5.14 | ↑$0.01 (0.19%) | 5.10 | 5.18 | 132K |
| 2024-10-15 | 5.18 | 5.16 | ↓$0.02 (-0.39%) | 5.10 | 5.18 | 297.21K |
| 2024-10-14 | 5.14 | 5.19 | ↑$0.05 (0.97%) | 5.13 | 5.22 | 189.13K |
| 2024-10-11 | 5.13 | 5.10 | ↓$0.03 (-0.58%) | 5.09 | 5.13 | 99.24K |
| 2024-10-10 | 5.14 | 5.14 | ↑$0.00 (0.00%) | 5.09 | 5.14 | 98.59K |
Create an account or log in to view more rows.
$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 !!
$BSBR somebody knows something