Banco Santander Brasil SA (SANB11F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 27.4 | -0.08 | -0.29 | 27.54 | 27.59 | 27.29 | 10043 |
| 1718918940 | 27.48 | -0.12 | -0.43 | 27.66 | 27.8 | 27.36 | 10404 |
| 1718832540 | 27.6 | 0 | 0.00 | 27.59 | 27.74 | 27.16 | 7070 |
| 1718746200 | 27.6 | 0.11 | 0.40 | 27.41 | 27.78 | 27.35 | 9352 |
| 1718659800 | 27.49 | 0.36 | 1.33 | 27 | 27.49 | 26.9 | 11687 |
| 1718400600 | 27.13 | 0.15 | 0.56 | 27 | 27.19 | 26.73 | 9944 |
| 1718314200 | 26.98 | -0.03 | -0.11 | 27.04 | 27.2 | 26.82 | 8930 |
| 1718227800 | 27.01 | -0.06 | -0.22 | 27.03 | 27.2 | 26.63 | 13996 |
| 1718141400 | 27.07 | -0.05 | -0.18 | 27 | 27.23 | 26.97 | 9651 |
| 1718055000 | 27.12 | 0.02 | 0.07 | 27.14 | 27.26 | 26.93 | 12888 |
| 1717795800 | 27.1 | -0.48 | -1.74 | 27.61 | 27.61 | 27.01 | 14417 |
| 1717709400 | 27.58 | 0.76 | 2.83 | 26.88 | 27.58 | 26.81 | 10948 |
| 1717622940 | 26.82 | -0.33 | -1.22 | 27.17 | 27.36 | 26.74 | 23321 |
| 1717536600 | 27.15 | -0.65 | -2.34 | 27.73 | 27.85 | 27.15 | 14388 |
| 1717450200 | 27.8 | 0.05 | 0.18 | 27.8 | 28.1 | 27.52 | 17718 |
| 1717191000 | 27.75 | 0.05 | 0.18 | 27.59 | 28.33 | 27.34 | 15648 |
| 1717018140 | 27.7 | -0.16 | -0.57 | 27.93 | 27.94 | 27.23 | 18329 |
| 1716931740 | 27.86 | 0.23 | 0.83 | 27.66 | 28.02 | 27.64 | 12210 |
| 1716845340 | 27.63 | -0.38 | -1.36 | 28.01 | 28.02 | 27.61 | 11540 |
| 1716586200 | 28.01 | -0.1 | -0.36 | 28.17 | 28.2 | 27.62 | 13250 |
| 1716499800 | 28.11 | -0.06 | -0.21 | 28.22 | 28.22 | 27.83 | 11871 |
| 1716413340 | 28.17 | 0.08 | 0.28 | 27.97 | 28.33 | 27.79 | 11209 |
| 1716327000 | 28.09 | 0.11 | 0.39 | 27.8 | 28.29 | 27.5 | 13883 |
| 1716240600 | 27.98 | 0.18 | 0.65 | 27.69 | 28.14 | 27.57 | 14451 |
| 1715981400 | 27.8 | -0.26 | -0.93 | 28.06 | 28.07 | 27.56 | 20854 |
| 1715895000 | 28.06 | -0.01 | -0.04 | 28.2 | 28.35 | 27.89 | 11853 |
| 1715808600 | 28.07 | -0.63 | -2.20 | 28.65 | 28.66 | 27.88 | 19478 |
| 1715722200 | 28.7 | 0.28 | 0.99 | 28.56 | 28.7 | 28.36 | 10327 |
| 1715635800 | 28.42 | -0.16 | -0.56 | 28.56 | 28.92 | 28.31 | 9752 |
| 1715376600 | 28.58 | -0.07 | -0.24 | 28.59 | 28.95 | 28.49 | 11073 |
| 1715290140 | 28.65 | -0.66 | -2.25 | 29.25 | 29.25 | 28.56 | 10066 |
| 1715203800 | 29.31 | -0.36 | -1.21 | 29.43 | 29.48 | 29.01 | 11076 |
| 1715117400 | 29.67 | 0.11 | 0.37 | 29.7 | 30.16 | 29.41 | 13329 |
| 1715031000 | 29.56 | -0.05 | -0.17 | 29.7 | 30.4 | 29.56 | 17100 |
| 1714771800 | 29.61 | 0.11 | 0.37 | 29.76 | 30.68 | 29.6 | 21511 |
| 1714685400 | 29.5 | 0.6 | 2.08 | 28.96 | 29.65 | 28.7 | 21485 |
| 1714512600 | 28.9 | 0.81 | 2.88 | 28.31 | 29.5 | 28.31 | 26139 |
| 1714426200 | 28.09 | 0.79 | 2.89 | 27.45 | 28.15 | 27.3 | 13063 |
| 1714167000 | 27.3 | 0.78 | 2.94 | 26.58 | 27.5 | 26.56 | 9691 |
| 1714080540 | 26.52 | -0.64 | -2.36 | 27.19 | 27.36 | 26.51 | 14087 |
| 1713994200 | 27.16 | 0.03 | 0.11 | 27.17 | 27.48 | 26.97 | 11088 |
| 1713907800 | 27.13 | 0.33 | 1.23 | 26.65 | 27.25 | 26.56 | 12577 |
| 1713821340 | 26.8 | -0.48 | -1.76 | 26.93 | 27 | 26.36 | 19357 |
| 1713562200 | 27.28 | 0.68 | 2.56 | 26.6 | 27.29 | 26.6 | 16061 |
| 1713475800 | 26.6 | -0.1 | -0.37 | 26.8 | 27 | 26.49 | 19620 |
| 1713389400 | 26.7 | -0.14 | -0.52 | 26.84 | 27.04 | 26.61 | 19589 |
| 1713302940 | 26.84 | -0.12 | -0.45 | 26.95 | 27.13 | 26.72 | 23892 |
| 1713216600 | 26.96 | -0.06 | -0.22 | 27.1 | 27.27 | 26.95 | 24788 |
| 1712957400 | 27.02 | -0.27 | -0.99 | 27.41 | 27.5 | 26.99 | 27125 |
| 1712870940 | 27.29 | -0.11 | -0.40 | 27.5 | 27.6 | 27.12 | 22467 |
| 1712784540 | 27.4 | -0.88 | -3.11 | 28.34 | 28.45 | 27.23 | 37046 |
| 1712698140 | 28.28 | 0.13 | 0.46 | 28.25 | 28.51 | 28.2 | 9471 |
| 1712611740 | 28.15 | -0.2 | -0.71 | 28.22 | 28.48 | 28.05 | 15372 |
| 1712352600 | 28.35 | -0.39 | -1.36 | 28.77 | 28.98 | 28.07 | 12454 |
| 1712266140 | 28.74 | 0.71 | 2.53 | 28.05 | 29.18 | 28.05 | 11773 |
| 1712179740 | 28.03 | -0.11 | -0.39 | 28.15 | 29.84 | 27.88 | 29936 |
| 1712093400 | 28.14 | -0.01 | -0.04 | 28.23 | 28.29 | 27.98 | 11542 |
| 1712006940 | 28.15 | -0.46 | -1.61 | 28.52 | 28.8 | 28.12 | 15679 |
| 1711661400 | 28.61 | 0.4 | 1.42 | 28.4 | 28.69 | 28.25 | 9910 |
| 1711574940 | 28.21 | 0.19 | 0.68 | 28.09 | 28.42 | 28.02 | 9864 |
| 1711488540 | 28.02 | -0.03 | -0.11 | 28.04 | 28.44 | 28.01 | 8447 |
| 1711402140 | 28.05 | 0 | 0.00 | 28.05 | 28.15 | 27.99 | 10552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
