Banco Santander Brasil (BSBR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 2.93577981651 | 5.45 | 5.67 | 5.405 | 156092 | 5.57435307 | DR |
| 4 | 0.01 | 0.178571428571 | 5.6 | 5.7689 | 5.405 | 181240 | 5.60696398 | DR |
| 12 | 0.65 | 13.1048387097 | 4.96 | 5.7689 | 4.78 | 307962 | 5.22818507 | DR |
| 26 | -0.03 | -0.531914893617 | 5.64 | 6.01 | 4.78 | 430301 | 5.3560559 | DR |
| 52 | 0.14 | 2.55941499086 | 5.47 | 6.66 | 4.78 | 513840 | 5.67491842 | DR |
| 156 | -1.05 | -15.7657657658 | 6.66 | 7.975 | 4.76 | 1010637 | 5.87031007 | DR |
| 260 | -5.34 | -48.7671232877 | 10.95 | 12.72 | 3.69 | 1085762 | 6.5314786 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 5.61 | 0.01 | 0.18 | 5.63 | 5.67 | 5.59 | 205862 |
| 1726612800 | 5.6 | -0.02 | -0.36 | 5.6 | 5.615 | 5.5599999 | 111454 |
| 1726526400 | 5.62 | 0.02 | 0.36 | 5.63 | 5.63 | 5.585 | 98691 |
| 1726267200 | 5.6 | 0.12 | 2.19 | 5.55 | 5.625 | 5.535 | 164046 |
| 1726180800 | 5.48 | -0.03 | -0.54 | 5.45 | 5.5 | 5.405 | 200407 |
| 1726094400 | 5.51 | -0.02 | -0.36 | 5.55 | 5.555 | 5.485 | 272921 |
| 1726008000 | 5.53 | -0.1 | -1.78 | 5.59 | 5.59 | 5.5 | 161523 |
| 1725921600 | 5.63 | 0.06 | 1.08 | 5.5599999 | 5.6449999 | 5.55 | 98512 |
| 1725662400 | 5.57 | -0.1 | -1.76 | 5.69 | 5.7279 | 5.57 | 160602 |
| 1725576000 | 5.67 | 0.02 | 0.35 | 5.67 | 5.705 | 5.63 | 218985 |
| 1725489600 | 5.65 | 0.05 | 0.89 | 5.64 | 5.715 | 5.64 | 123995 |
| 1725403200 | 5.6 | 0 | 0.00 | 5.59 | 5.65 | 5.575 | 306772 |
| 1725057600 | 5.6 | 0 | 0.00 | 5.51 | 5.622 | 5.51 | 331775 |
| 1724971200 | 5.6 | -0.08 | -1.41 | 5.58 | 5.6449999 | 5.575 | 166722 |
| 1724884800 | 5.68 | 0 | 0.00 | 5.63 | 5.69 | 5.595 | 125960 |
| 1724798400 | 5.68 | -0.03 | -0.53 | 5.67 | 5.71 | 5.66 | 103504 |
| 1724712000 | 5.71 | -0.01 | -0.17 | 5.72 | 5.74 | 5.68 | 152922 |
| 1724452800 | 5.72 | 0.13 | 2.33 | 5.67 | 5.7689 | 5.64 | 226242 |
| 1724366400 | 5.59 | -0.11 | -1.93 | 5.6 | 5.64 | 5.54 | 212673 |
| 1724280000 | 5.7 | 0 | 0.00 | 5.69 | 5.725 | 5.65 | 302116 |
| 1724193600 | 5.7 | 0.01 | 0.18 | 5.68 | 5.7 | 5.61 | 201500 |
| 1724107200 | 5.69 | 0.1 | 1.79 | 5.62 | 5.745 | 5.62 | 227768 |
| 1723848000 | 5.59 | 0.09 | 1.64 | 5.53 | 5.64 | 5.53 | 258647 |
| 1723761600 | 5.5 | -0.04 | -0.72 | 5.5 | 5.57 | 5.47 | 201671 |
| 1723675200 | 5.54 | 0.1 | 1.84 | 5.44 | 5.55 | 5.43 | 228138 |
| 1723588800 | 5.44 | 0.13 | 2.45 | 5.32 | 5.44 | 5.3099999 | 224043 |
| 1723502400 | 5.3099999 | 0.05 | 0.95 | 5.28 | 5.35 | 5.25 | 271702 |
| 1723243200 | 5.26 | 0.14 | 2.73 | 5.19 | 5.2699999 | 5.16 | 312987 |
| 1723156800 | 5.12 | 0.11 | 2.20 | 5.04 | 5.12 | 5.04 | 227727 |
| 1723070400 | 5.01 | 0.01 | 0.20 | 5.12 | 5.13 | 4.99 | 300685 |
| 1722984000 | 5 | 0.07 | 1.42 | 5 | 5.055 | 4.98 | 406670 |
| 1722897600 | 4.93 | 0.01 | 0.20 | 4.83 | 4.99 | 4.78 | 648270 |
| 1722638400 | 4.92 | -0.15 | -2.96 | 5.05 | 5.0542999 | 4.91 | 354611 |
| 1722552000 | 5.07 | 0 | 0.00 | 5.1 | 5.18 | 5.03 | 560332 |
| 1722465600 | 5.07 | -0.05 | -0.98 | 5.0599999 | 5.135 | 5.0599999 | 613779 |
| 1722379200 | 5.12 | 0.04 | 0.79 | 5.07 | 5.14 | 5.04 | 444219 |
| 1722292800 | 5.08 | 0.07 | 1.40 | 5.01 | 5.09 | 4.97 | 307166 |
| 1722033600 | 5.01 | 0.09 | 1.83 | 4.9 | 5.01 | 4.9 | 456050 |
| 1721947200 | 4.92 | -0.09 | -1.80 | 4.96 | 5.04 | 4.92 | 473916 |
| 1721860800 | 5.01 | -0.1 | -1.96 | 5.19 | 5.19 | 5.01 | 608758 |
| 1721774400 | 5.11 | -0.08 | -1.54 | 5.16 | 5.17 | 5.09 | 510356 |
| 1721688000 | 5.19 | -0.02 | -0.38 | 5.23 | 5.2499 | 5.17 | 254165 |
| 1721428800 | 5.21 | 0.05 | 0.97 | 5.24 | 5.2699999 | 5.17 | 318985 |
| 1721342400 | 5.16 | -0.17 | -3.19 | 5.25 | 5.26 | 5.155 | 698271 |
| 1721256000 | 5.33 | 0.06 | 1.14 | 5.23 | 5.33 | 5.23 | 590474 |
| 1721169600 | 5.2699999 | 0.08 | 1.54 | 5.21 | 5.28 | 5.21 | 355018 |
| 1721083200 | 5.19 | -0.03 | -0.57 | 5.21 | 5.22 | 5.13 | 273263 |
| 1720824000 | 5.22 | 0 | 0.00 | 5.24 | 5.2474999 | 5.19 | 158552 |
| 1720737600 | 5.22 | 0.1 | 1.95 | 5.19 | 5.23 | 5.165 | 502798 |
| 1720651200 | 5.12 | 0.17 | 3.43 | 5 | 5.13 | 5 | 431269 |
| 1720564800 | 4.95 | 0.07 | 1.43 | 4.86 | 4.96 | 4.84 | 518845 |
| 1720478400 | 4.88 | -0.09 | -1.81 | 4.95 | 4.95 | 4.86 | 357483 |
| 1720219200 | 4.97 | -0.01 | -0.20 | 5.01 | 5.025 | 4.9301 | 497529 |
| 1720040640 | 4.98 | 0.14 | 2.89 | 4.9 | 4.99 | 4.8996 | 191941 |
| 1719960000 | 4.84 | 0 | 0.00 | 4.82 | 4.87 | 4.79 | 219022 |
| 1719873600 | 4.84 | -0.21 | -4.16 | 4.95 | 4.97 | 4.84 | 261637 |
| 1719614400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1719528000 | 5.05 | 0.08 | 1.61 | 4.96 | 5.0599999 | 4.95 | 339900 |
| 1719441600 | 4.97 | -0.11 | -2.17 | 4.98 | 5.01 | 4.93 | 418358 |
| 1719355200 | 5.08 | -0.08 | -1.55 | 5.1 | 5.12 | 5.0599999 | 517159 |
| 1719268800 | 5.16 | 0.13 | 2.58 | 5.13 | 5.2 | 5.13 | 447493 |
| 1719009600 | 5.03 | 0 | 0.00 | 5.01 | 5.0599999 | 4.99 | 500138 |
| 1718923200 | 5.03 | -0.02 | -0.40 | 5.11 | 5.135 | 4.9 | 475071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
