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 | -3.80038387716 | 26.05 | 26.13 | 24.98 | 3775233 | 25.48077638 | PU |
| 4 | -3.35 | -11.7916226681 | 28.41 | 29.39 | 24.98 | 3284178 | 26.79855274 | PU |
| 12 | -6.11 | -19.6021815849 | 31.17 | 31.98 | 24.98 | 2349459 | 28.3119699 | PU |
| 26 | -2.79 | -10.0179533214 | 27.85 | 31.98 | 24.98 | 3284284 | 28.15035146 | PU |
| 52 | -5.8 | -18.7945560596 | 30.86 | 32.48 | 24.98 | 2701072 | 28.50249298 | PU |
| 156 | -9.11 | -26.6608135792 | 34.17 | 37.36 | 24.98 | 2492696 | 29.50100855 | PU |
| 260 | -20.42 | -44.8988566403 | 45.48 | 51.58 | 21.87 | 2674088 | 32.25571221 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730496600 | 26.76 | -0.47 | -1.73 | 27.35 | 27.36 | 26.61 | 4262000 |
| 1730410200 | 27.23 | -0.58 | -2.09 | 27.78 | 27.98 | 27.2 | 3189300 |
| 1730323800 | 27.81 | 0.47 | 1.72 | 27.6 | 28.07 | 27.55 | 5125100 |
| 1730237340 | 27.34 | -1.64 | -5.66 | 29.24 | 29.39 | 27.33 | 8273600 |
| 1730151000 | 28.98 | 0.43 | 1.51 | 28.75 | 28.98 | 28.62 | 1426800 |
| 1729891800 | 28.55 | -0.08 | -0.28 | 28.63 | 28.8 | 28.5 | 1244300 |
| 1729805400 | 28.63 | 0.21 | 0.74 | 28.41 | 28.85 | 28.38 | 1915300 |
| 1729719000 | 28.42 | 0.24 | 0.85 | 28.18 | 28.54 | 28.1 | 1418800 |
| 1729632600 | 28.18 | -0.17 | -0.60 | 28.45 | 28.49 | 28.12 | 1964900 |
| 1729546140 | 28.35 | -0.3 | -1.05 | 28.65 | 28.78 | 28.33 | 1435600 |
| 1729287000 | 28.65 | -0.3 | -1.04 | 28.88 | 28.88 | 28.27 | 2029700 |
| 1729200540 | 28.95 | -0.05 | -0.17 | 29.04 | 29.09 | 28.58 | 2569800 |
| 1729114140 | 29 | 0 | 0.00 | 29 | 29.23 | 28.74 | 2331800 |
| 1729027740 | 29 | 0.16 | 0.55 | 28.9 | 29.06 | 28.69 | 2075500 |
| 1728941340 | 28.84 | 0.26 | 0.91 | 28.6 | 29.07 | 28.54 | 1378900 |
| 1728682200 | 28.58 | -0.02 | -0.07 | 28.74 | 28.85 | 28.52 | 4622300 |
| 1728595740 | 28.6 | 0.09 | 0.32 | 28.32 | 28.6 | 28.28 | 1796600 |
| 1728509400 | 28.51 | -0.15 | -0.52 | 28.61 | 28.74 | 28.38 | 1882300 |
| 1728422940 | 28.66 | -0.08 | -0.28 | 28.69 | 28.69 | 28.33 | 1558500 |
| 1728336600 | 28.74 | 0.05 | 0.17 | 28.65 | 28.88 | 28.51 | 1594200 |
| 1728077400 | 28.69 | 0.26 | 0.91 | 28.25 | 28.75 | 28.25 | 2200100 |
| 1727991000 | 28.43 | -0.67 | -2.30 | 29.09 | 29.09 | 28.25 | 3301100 |
| 1727904540 | 29.1 | 0.57 | 2.00 | 28.81 | 29.21 | 28.72 | 2114100 |
| 1727818200 | 28.53 | 0.17 | 0.60 | 28.4 | 28.73 | 28.18 | 1793000 |
| 1727731800 | 28.36 | -0.32 | -1.12 | 28.75 | 28.78 | 28.35 | 3667600 |
| 1727472600 | 28.68 | -0.23 | -0.80 | 28.91 | 29.13 | 28.53 | 1913800 |
| 1727386140 | 28.91 | -0.08 | -0.28 | 29.31 | 29.4 | 28.88 | 2634600 |
| 1727299740 | 28.99 | 0.01 | 0.03 | 29.04 | 29.36 | 28.91 | 2812500 |
| 1727213400 | 28.98 | 0.09 | 0.31 | 29.2 | 29.2 | 28.81 | 1603000 |
| 1727127000 | 28.89 | -0.64 | -2.17 | 29.55 | 29.58 | 28.56 | 2364600 |
| 1726867800 | 29.53 | -0.55 | -1.83 | 30.13 | 30.34 | 29.53 | 1909000 |
| 1726781400 | 30.08 | -0.29 | -0.95 | 30.41 | 30.45 | 30.08 | 1394400 |
| 1726695000 | 30.37 | -0.29 | -0.95 | 30.66 | 30.74 | 30.35 | 1237900 |
| 1726608600 | 30.66 | 0 | 0.00 | 30.61 | 30.68 | 30.34 | 1002500 |
| 1726522200 | 30.66 | -0.24 | -0.78 | 30.74 | 30.85 | 30.57 | 867400 |
| 1726263000 | 30.9 | 0.27 | 0.88 | 30.77 | 31.13 | 30.61 | 1238400 |
| 1726176540 | 30.63 | -0.26 | -0.84 | 30.75 | 30.79 | 30.42 | 1841200 |
| 1726090140 | 30.89 | -0.27 | -0.87 | 31.05 | 31.19 | 30.73 | 1928300 |
| 1726003740 | 31.16 | -0.14 | -0.45 | 31.05 | 31.32 | 30.96 | 1450400 |
| 1725917400 | 31.3 | 0.06 | 0.19 | 31.06 | 31.36 | 31 | 903900 |
| 1725658200 | 31.24 | -0.36 | -1.14 | 31.48 | 31.66 | 31.06 | 1517500 |
| 1725571800 | 31.6 | -0.18 | -0.57 | 31.64 | 31.73 | 31.35 | 1951700 |
| 1725485400 | 31.78 | 0.37 | 1.18 | 31.51 | 31.98 | 31.51 | 2561500 |
| 1725399000 | 31.41 | 0.16 | 0.51 | 31.39 | 31.55 | 31.2 | 1621000 |
| 1725312600 | 31.25 | -0.15 | -0.48 | 31.24 | 31.4 | 31.05 | 1547400 |
| 1725053400 | 31.4 | -0.05 | -0.16 | 31.33 | 31.53 | 31.07 | 2029200 |
| 1724967000 | 31.45 | -0.09 | -0.29 | 31.17 | 31.56 | 31.17 | 1088400 |
| 1724880600 | 31.54 | 0.44 | 1.41 | 31.18 | 31.56 | 31 | 1315600 |
| 1724794140 | 31.1 | -0.06 | -0.19 | 31.19 | 31.38 | 31.06 | 2081400 |
| 1724707740 | 31.16 | -0.08 | -0.26 | 31.24 | 31.54 | 30.9 | 3517600 |
| 1724448600 | 31.24 | 0.17 | 0.55 | 31.1 | 31.62 | 30.98 | 2289500 |
| 1724362140 | 31.07 | -0.03 | -0.10 | 31 | 31.07 | 30.71 | 3271600 |
| 1724275740 | 31.1 | 0.24 | 0.78 | 30.85 | 31.32 | 30.8 | 2373400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
