Banco Santander Brasil SA (SANB11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.27 | -4.36576143004 | 29.09 | 29.2 | 27.6 | 3705680 | 28.63946687 | PU |
| 4 | 0.3 | 1.09011627907 | 27.52 | 29.2 | 26.3 | 3080820 | 27.95882515 | PU |
| 12 | -1.08 | -3.73702422145 | 28.9 | 30.68 | 26.3 | 4520631 | 27.86227073 | PU |
| 26 | -1.88 | -6.32996632997 | 29.7 | 30.68 | 26.3 | 3282362 | 27.99267032 | PU |
| 52 | -2.33 | -7.728026534 | 30.15 | 32.48 | 25.56 | 2640960 | 28.21262885 | PU |
| 156 | -12.13 | -30.3629536921 | 39.95 | 42.59 | 25.27 | 2533284 | 30.53204088 | PU |
| 260 | -18.22 | -39.574283232 | 46.04 | 51.58 | 21.87 | 2631261 | 32.99505298 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943000 | 27.82 | -0.65 | -2.28 | 28.38 | 28.41 | 27.6 | 4599300 |
| 1721856600 | 28.47 | 0.33 | 1.17 | 28.73 | 29.17 | 28.14 | 6772900 |
| 1721770140 | 28.14 | -0.59 | -2.05 | 28.7 | 28.88 | 28.14 | 2728000 |
| 1721683800 | 28.73 | -0.22 | -0.76 | 28.62 | 28.85 | 28.43 | 1959500 |
| 1721424600 | 28.95 | -0.1 | -0.34 | 29.09 | 29.2 | 28.91 | 5687200 |
| 1721338200 | 29.05 | -0.06 | -0.21 | 29.09 | 29.09 | 28.76 | 1380800 |
| 1721251800 | 29.11 | 0.29 | 1.01 | 28.61 | 29.15 | 28.53 | 3646500 |
| 1721165340 | 28.82 | 0.4 | 1.41 | 28.34 | 28.82 | 28.34 | 1761900 |
| 1721079000 | 28.42 | 0.01 | 0.04 | 28.47 | 28.49 | 28.1 | 1984100 |
| 1720819800 | 28.41 | -0.16 | -0.56 | 28.64 | 28.65 | 28.36 | 1058700 |
| 1720733400 | 28.57 | 0.94 | 3.40 | 27.86 | 28.61 | 27.86 | 4984600 |
| 1720647000 | 27.63 | 0.89 | 3.33 | 26.85 | 27.79 | 26.76 | 3850800 |
| 1720560540 | 26.74 | 0.14 | 0.53 | 26.56 | 26.84 | 26.3 | 5555100 |
| 1720474200 | 26.6 | -0.58 | -2.13 | 27.55 | 27.55 | 26.54 | 5442200 |
| 1720215000 | 27.18 | -0.47 | -1.70 | 27.65 | 27.68 | 27.11 | 3453100 |
| 1720128540 | 27.65 | -0.06 | -0.22 | 27.8 | 28 | 27.55 | 942100 |
| 1720042200 | 27.71 | 0.21 | 0.76 | 27.54 | 27.76 | 27.29 | 1593100 |
| 1719955800 | 27.5 | 0.18 | 0.66 | 27.36 | 27.54 | 27.2 | 1960700 |
| 1719869400 | 27.32 | -0.14 | -0.51 | 27.5 | 27.59 | 27.25 | 1921400 |
| 1719610200 | 27.46 | -0.25 | -0.90 | 27.68 | 27.69 | 27.4 | 2408300 |
| 1719523800 | 27.71 | 0.19 | 0.69 | 27.52 | 27.85 | 27.25 | 2525400 |
| 1719437400 | 27.52 | -0.38 | -1.36 | 27.64 | 27.74 | 27.04 | 6384100 |
| 1719351000 | 27.9 | -0.02 | -0.07 | 27.81 | 27.91 | 27.5 | 4174600 |
| 1719264600 | 27.92 | 0.54 | 1.97 | 27.6 | 28.24 | 27.4 | 3886500 |
| 1719005400 | 27.38 | -0.09 | -0.33 | 27.4 | 27.59 | 27.28 | 5210200 |
| 1718918940 | 27.47 | -0.15 | -0.54 | 27.9 | 28 | 27.35 | 1422400 |
| 1718832540 | 27.62 | 0.03 | 0.11 | 27.44 | 27.72 | 27.17 | 882300 |
| 1718746200 | 27.59 | 0.23 | 0.84 | 27.5 | 27.78 | 27.33 | 3319900 |
| 1718659800 | 27.36 | 0.27 | 1.00 | 26.96 | 27.51 | 26.96 | 2394200 |
| 1718400600 | 27.09 | 0.17 | 0.63 | 26.81 | 27.09 | 26.71 | 1287900 |
| 1718314200 | 26.92 | -0.02 | -0.07 | 27.03 | 27.07 | 26.81 | 2057000 |
| 1718227800 | 26.94 | -0.08 | -0.30 | 27.11 | 27.14 | 26.62 | 3513300 |
| 1718141400 | 27.02 | 0.06 | 0.22 | 27.07 | 27.22 | 26.96 | 3897400 |
| 1718055000 | 26.96 | -0.11 | -0.41 | 27.09 | 27.24 | 26.93 | 3807900 |
| 1717795800 | 27.07 | -0.43 | -1.56 | 27.24 | 27.47 | 26.99 | 5905000 |
| 1717709400 | 27.5 | 0.72 | 2.69 | 26.82 | 27.83 | 26.8 | 4063400 |
| 1717622940 | 26.78 | -0.39 | -1.44 | 27.2 | 27.24 | 26.74 | 4122400 |
| 1717536600 | 27.17 | -0.56 | -2.02 | 27.62 | 27.85 | 27.15 | 3949500 |
| 1717450200 | 27.73 | 0.03 | 0.11 | 27.82 | 28.09 | 27.51 | 2765100 |
| 1717191000 | 27.7 | 0.11 | 0.40 | 27.59 | 28.34 | 27.35 | 71189700 |
| 1717018140 | 27.59 | -0.33 | -1.18 | 27.67 | 27.77 | 27.22 | 4882000 |
| 1716931740 | 27.92 | 0.3 | 1.09 | 27.67 | 28.03 | 27.67 | 3619200 |
| 1716845340 | 27.62 | -0.31 | -1.11 | 27.95 | 27.95 | 27.62 | 2747100 |
| 1716586200 | 27.93 | -0.25 | -0.89 | 27.97 | 28.17 | 27.61 | 4938600 |
| 1716499800 | 28.18 | 0.06 | 0.21 | 27.96 | 28.2 | 27.82 | 4320700 |
| 1716413340 | 28.12 | 0.06 | 0.21 | 27.81 | 28.34 | 27.78 | 5264400 |
| 1716327000 | 28.06 | 0.19 | 0.68 | 27.85 | 28.19 | 27.49 | 4694000 |
| 1716240600 | 27.87 | 0.15 | 0.54 | 27.63 | 28.14 | 27.54 | 3236200 |
| 1715981400 | 27.72 | -0.35 | -1.25 | 27.93 | 28.02 | 27.55 | 3832300 |
| 1715895000 | 28.07 | -0.01 | -0.04 | 28.29 | 28.36 | 27.88 | 2241600 |
| 1715808600 | 28.08 | -0.58 | -2.02 | 28.59 | 28.59 | 27.85 | 5682700 |
| 1715722200 | 28.66 | 0.12 | 0.42 | 28.51 | 28.68 | 28.4 | 1690100 |
| 1715635800 | 28.54 | -0.03 | -0.11 | 28.45 | 28.74 | 28.32 | 1800500 |
| 1715376600 | 28.57 | -0.07 | -0.24 | 28.6 | 28.86 | 28.5 | 1986300 |
| 1715290140 | 28.64 | -0.62 | -2.12 | 29 | 29.02 | 28.55 | 2358300 |
| 1715203800 | 29.26 | -0.36 | -1.22 | 29.27 | 29.47 | 29.01 | 2583200 |
| 1715117400 | 29.62 | -0.08 | -0.27 | 29.7 | 30.15 | 29.45 | 2938800 |
| 1715031000 | 29.7 | 0.1 | 0.34 | 29.74 | 30.4 | 29.54 | 3588500 |
| 1714771800 | 29.6 | -0.03 | -0.10 | 30.23 | 30.68 | 29.58 | 4316200 |
| 1714685400 | 29.63 | 0.67 | 2.31 | 28.9 | 29.65 | 28.79 | 4147300 |
| 1714512600 | 28.96 | 0.83 | 2.95 | 28.71 | 29.54 | 28.7 | 7463900 |
| 1714426200 | 28.13 | 0.83 | 3.04 | 27.45 | 28.16 | 27.3 | 5267100 |
| 1714167000 | 27.3 | 0.81 | 3.06 | 26.68 | 27.5 | 26.55 | 3441700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
