Banco Santander Brasil SA (SANB11)
BOV
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 | 0.99 | 3.98550724638 | 24.84 | 26 | 24.64 | 1799060 | 25.45371238 | PU |
| 4 | 2.23 | 9.44915254237 | 23.6 | 26 | 23.44 | 2624363 | 24.59150573 | PU |
| 12 | -0.85 | -3.18590704648 | 26.68 | 27.06 | 23.19 | 2899066 | 24.88648994 | PU |
| 26 | -1.88 | -6.78455431252 | 27.71 | 31.98 | 23.19 | 2492662 | 26.97977134 | PU |
| 52 | -3.02 | -10.4679376083 | 28.85 | 31.98 | 23.19 | 2896340 | 27.54644972 | PU |
| 156 | -6.04 | -18.9519924694 | 31.87 | 37.36 | 23.19 | 2494552 | 28.95156444 | PU |
| 260 | -16.6 | -39.123261843 | 42.43 | 47.2 | 21.87 | 2719715 | 31.63214031 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733520600 | 25.48 | -0.27 | -1.05 | 25.7 | 25.72 | 25.24 | 2280800 |
| 1733434200 | 25.75 | 0.45 | 1.78 | 25.6 | 25.85 | 25.56 | 1429700 |
| 1733347800 | 25.3 | 0.01 | 0.04 | 25.05 | 25.46 | 24.93 | 2034100 |
| 1733261340 | 25.29 | 0.59 | 2.39 | 24.85 | 25.29 | 24.73 | 3289500 |
| 1733174940 | 24.7 | -0.23 | -0.92 | 25.14 | 25.14 | 24.54 | 3292200 |
| 1732915740 | 24.93 | 0.03 | 0.12 | 25.05 | 25.05 | 24.44 | 3589600 |
| 1732829400 | 24.9 | -0.78 | -3.04 | 25.68 | 25.7 | 24.8 | 2683200 |
| 1732743000 | 25.68 | -0.89 | -3.35 | 26.59 | 26.65 | 25.61 | 2893000 |
| 1732656600 | 26.57 | 0.13 | 0.49 | 26.46 | 26.87 | 26.3 | 3132700 |
| 1732570140 | 26.44 | 0.2 | 0.76 | 26.86 | 27.06 | 26.26 | 3725200 |
| 1732310940 | 26.24 | 0.92 | 3.63 | 25.43 | 26.28 | 25.18 | 3852600 |
| 1732224600 | 25.32 | -0.04 | -0.16 | 25.36 | 25.38 | 24.96 | 4954000 |
| 1732051800 | 25.36 | -0.01 | -0.04 | 25.4 | 25.44 | 25.12 | 3479400 |
| 1731965340 | 25.37 | -0.31 | -1.21 | 25.65 | 25.82 | 25.29 | 3686900 |
| 1731619800 | 25.68 | -0.32 | -1.23 | 26.05 | 26.13 | 25.67 | 4159400 |
| 1731533400 | 26 | -0.14 | -0.54 | 26.25 | 26.26 | 26 | 4178300 |
| 1731446940 | 26.14 | -0.23 | -0.87 | 26.41 | 26.52 | 26.14 | 2785500 |
| 1731360540 | 26.37 | -0.31 | -1.16 | 26.68 | 26.75 | 26.37 | 1940900 |
| 1731101400 | 26.68 | -0.33 | -1.22 | 26.77 | 26.97 | 26.68 | 2533100 |
| 1731014940 | 27.01 | -0.09 | -0.33 | 27 | 27.29 | 26.83 | 2077400 |
| 1730928600 | 27.1 | 0.23 | 0.86 | 26.71 | 27.1 | 26.54 | 2586800 |
| 1730842200 | 26.87 | 0.04 | 0.15 | 26.8 | 27 | 26.67 | 3435400 |
| 1730755800 | 26.83 | 0.07 | 0.26 | 27.05 | 27.2 | 26.78 | 2815700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
