Banco Santander Brasil SA (SANB11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.536809815951 | 26.08 | 26.17 | 25.04 | 2787967 | 25.31742429 | PU |
| 4 | -0.97 | -3.60460795243 | 26.91 | 27.03 | 25.04 | 2472217 | 26.11248043 | PU |
| 12 | 1.24 | 5.02024291498 | 24.7 | 27.33 | 23.19 | 2759600 | 25.15752348 | PU |
| 26 | -5.12 | -16.4842240824 | 31.06 | 31.36 | 23.19 | 2668853 | 26.30669181 | PU |
| 52 | -2.27 | -8.04679191776 | 28.21 | 31.98 | 23.19 | 3001240 | 27.38367721 | PU |
| 156 | -4.29 | -14.1912007939 | 30.23 | 37.36 | 23.19 | 2494243 | 28.77852021 | PU |
| 260 | -7.36 | -22.1021021021 | 33.3 | 47.2 | 21.87 | 2727262 | 31.38873664 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 25.94 | 0.62 | 2.45 | 25.23 | 26.14 | 25.15 | 3706100 |
| 1741296540 | 25.32 | -0.23 | -0.90 | 25.34 | 25.66 | 25.11 | 3128000 |
| 1741210140 | 25.55 | 0.36 | 1.43 | 25.19 | 25.55 | 25.04 | 1830900 |
| 1740778200 | 25.19 | -1.08 | -4.11 | 26.08 | 26.17 | 25.19 | 3405000 |
| 1740691740 | 26.27 | -0.27 | -1.02 | 26.3 | 26.77 | 26.16 | 1201600 |
| 1740605400 | 26.54 | 0.05 | 0.19 | 26.7 | 26.88 | 26.49 | 1922800 |
| 1740519000 | 26.49 | 0.19 | 0.72 | 26.3 | 26.68 | 26.3 | 1957900 |
| 1740432540 | 26.3 | 0.15 | 0.57 | 26.22 | 26.7 | 26.16 | 4054000 |
| 1740173400 | 26.15 | -0.18 | -0.68 | 26.35 | 26.44 | 26.04 | 2402300 |
| 1740087000 | 26.33 | 0.03 | 0.11 | 26.24 | 26.63 | 26.23 | 2075200 |
| 1740000540 | 26.3 | -0.52 | -1.94 | 26.61 | 26.76 | 26.21 | 2560800 |
| 1739914140 | 26.82 | 0.13 | 0.49 | 26.7 | 26.99 | 26.43 | 1384900 |
| 1739827800 | 26.69 | 0.05 | 0.19 | 26.64 | 26.92 | 26.6 | 1066800 |
| 1739568600 | 26.64 | 0.98 | 3.82 | 25.77 | 26.68 | 25.77 | 1884300 |
| 1739482140 | 25.66 | -0.43 | -1.65 | 26 | 26.2 | 25.66 | 2374700 |
| 1739395740 | 26.09 | -0.16 | -0.61 | 26.24 | 26.63 | 26.04 | 4152900 |
| 1739309400 | 26.25 | 0.1 | 0.38 | 26.29 | 26.72 | 26.06 | 2227700 |
| 1739222940 | 26.15 | -0.26 | -0.98 | 26.41 | 26.8 | 26.12 | 2519400 |
| 1738963800 | 26.41 | -0.59 | -2.19 | 26.91 | 27.03 | 26.18 | 4350700 |
| 1738877340 | 27 | -0.08 | -0.30 | 26.99 | 27.28 | 26.58 | 2193400 |
| 1738790940 | 27.08 | 1.58 | 6.20 | 26.41 | 27.33 | 26.33 | 10640300 |
| 1738704600 | 25.5 | -0.33 | -1.28 | 25.84 | 25.92 | 25.46 | 2376400 |
| 1738618200 | 25.83 | -0.13 | -0.50 | 25.92 | 26 | 25.68 | 3180300 |
| 1738358940 | 25.96 | 0.23 | 0.89 | 25.73 | 25.99 | 25.66 | 2836300 |
| 1738272540 | 25.73 | 0.95 | 3.83 | 24.78 | 25.85 | 24.78 | 1936500 |
| 1738186200 | 24.78 | -0.19 | -0.76 | 25.12 | 25.18 | 24.78 | 1043900 |
| 1738099740 | 24.97 | -0.13 | -0.52 | 25.11 | 25.11 | 24.87 | 1103200 |
| 1738013340 | 25.1 | 0.26 | 1.05 | 24.84 | 25.18 | 24.64 | 2075400 |
| 1737754200 | 24.84 | 0.26 | 1.06 | 24.63 | 24.84 | 24.44 | 2033200 |
| 1737667740 | 24.58 | -0.78 | -3.08 | 25.03 | 25.1 | 24.4 | 4816300 |
| 1737581400 | 25.36 | 0.32 | 1.28 | 24.93 | 25.36 | 24.79 | 3097300 |
| 1737495000 | 25.04 | 0.07 | 0.28 | 24.97 | 25.23 | 24.84 | 2481700 |
| 1737408600 | 24.97 | 0.11 | 0.44 | 24.9 | 25.02 | 24.61 | 1374600 |
| 1737149400 | 24.86 | -0.17 | -0.68 | 25.05 | 25.13 | 24.71 | 2151600 |
| 1737062940 | 25.03 | 0.08 | 0.32 | 24.96 | 25.08 | 24.65 | 2135900 |
| 1736976540 | 24.95 | 0.85 | 3.53 | 24.19 | 25.04 | 24.18 | 2750300 |
| 1736890140 | 24.1 | 0.22 | 0.92 | 23.97 | 24.1 | 23.7 | 9470600 |
| 1736803740 | 23.88 | 0.07 | 0.29 | 23.81 | 24.25 | 23.76 | 4410600 |
| 1736544540 | 23.81 | -0.24 | -1.00 | 24.05 | 24.07 | 23.66 | 2084500 |
| 1736458140 | 24.05 | 0 | 0.00 | 24 | 24.16 | 23.87 | 725200 |
| 1736371740 | 24.05 | -0.32 | -1.31 | 24.38 | 24.38 | 23.87 | 1612800 |
| 1736285400 | 24.37 | 0.37 | 1.54 | 24.27 | 24.38 | 24.02 | 3243700 |
| 1736198940 | 24 | 0.58 | 2.48 | 23.6 | 24.03 | 23.44 | 1576600 |
| 1735939740 | 23.42 | -0.33 | -1.39 | 23.76 | 23.95 | 23.22 | 2074800 |
| 1735853400 | 23.75 | -0.07 | -0.29 | 23.8 | 23.89 | 23.19 | 4217500 |
| 1735594200 | 23.82 | 0.19 | 0.80 | 23.75 | 23.9 | 23.6 | 1492800 |
| 1735334940 | 23.63 | -0.14 | -0.59 | 24 | 24 | 23.52 | 1585600 |
| 1735248540 | 23.77 | 0.23 | 0.98 | 23.54 | 23.94 | 23.53 | 1174100 |
| 1734989340 | 23.54 | -0.75 | -3.09 | 24 | 24.11 | 23.51 | 2613500 |
| 1734730200 | 24.29 | 0.55 | 2.32 | 23.77 | 24.29 | 23.63 | 4845000 |
| 1734643800 | 23.74 | 0.18 | 0.76 | 23.67 | 23.89 | 23.28 | 2664800 |
| 1734557400 | 23.56 | -1.05 | -4.27 | 24.5 | 24.51 | 23.41 | 4189000 |
| 1734470940 | 24.61 | 0.66 | 2.76 | 24.09 | 24.61 | 23.88 | 3277400 |
| 1734384540 | 23.95 | -0.3 | -1.24 | 24.24 | 24.43 | 23.95 | 1879600 |
| 1734125340 | 24.25 | -0.41 | -1.66 | 24.7 | 24.82 | 24.25 | 3491500 |
| 1734039000 | 24.66 | -0.91 | -3.56 | 25.55 | 25.55 | 24.59 | 3772400 |
| 1733952540 | 25.57 | 0.06 | 0.24 | 25.51 | 25.84 | 24.86 | 4163300 |
| 1733866140 | 25.51 | 0.26 | 1.03 | 25.2 | 25.51 | 24.72 | 2873400 |
| 1733779740 | 25.25 | -0.23 | -0.90 | 25.34 | 25.64 | 25.12 | 2085900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
