Banco Santander Brasil SA (SANB4)
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 | 0.38 | 2.89855072464 | 13.11 | 13.6 | 12.98 | 117320 | 13.37510228 | PR |
| 4 | 1.25 | 10.2124183007 | 12.24 | 13.6 | 12.22 | 90411 | 13.07444464 | PR |
| 12 | -0.58 | -4.12224591329 | 14.07 | 14.15 | 12.1 | 159281 | 13.14586586 | PR |
| 26 | -1.1 | -7.53941055517 | 14.59 | 16.76 | 12.1 | 119867 | 14.09228248 | PR |
| 52 | -1.86 | -12.1172638436 | 15.35 | 16.76 | 12.1 | 122936 | 14.45499724 | PR |
| 156 | -3.5 | -20.6003531489 | 16.99 | 19.4 | 12.1 | 160681 | 15.0942803 | PR |
| 260 | -7.02 | -34.2272062409 | 20.51 | 25 | 11.42 | 143357 | 15.88754424 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 13.49 | -0.07 | -0.52 | 13.56 | 13.6 | 13.43 | 78700 |
| 1738358940 | 13.56 | 0.16 | 1.19 | 13.29 | 13.56 | 13.29 | 142200 |
| 1738272540 | 13.4 | 0.25 | 1.90 | 13.1 | 13.48 | 13.1 | 288600 |
| 1738186200 | 13.15 | -0.03 | -0.23 | 13.2 | 13.26 | 13.11 | 41900 |
| 1738099740 | 13.18 | 0.03 | 0.23 | 13.14 | 13.19 | 13.05 | 53100 |
| 1738013340 | 13.15 | 0.04 | 0.31 | 13.11 | 13.26 | 12.98 | 60800 |
| 1737754200 | 13.11 | 0.2 | 1.55 | 12.94 | 13.11 | 12.91 | 36900 |
| 1737667740 | 12.91 | -0.21 | -1.60 | 13 | 13.22 | 12.88 | 107300 |
| 1737581400 | 13.12 | -0.09 | -0.68 | 13.22 | 13.35 | 13.1 | 249300 |
| 1737495000 | 13.21 | 0.01 | 0.08 | 13.2 | 13.31 | 13.09 | 138700 |
| 1737408600 | 13.2 | 0.14 | 1.07 | 13.08 | 13.2 | 12.98 | 127400 |
| 1737149400 | 13.06 | -0.06 | -0.46 | 13.05 | 13.27 | 13.03 | 78100 |
| 1737062940 | 13.12 | -0.02 | -0.15 | 13.14 | 13.19 | 13 | 68300 |
| 1736976540 | 13.14 | 0.48 | 3.79 | 12.66 | 13.15 | 12.64 | 93100 |
| 1736890140 | 12.66 | 0 | 0.00 | 12.66 | 12.75 | 12.48 | 123700 |
| 1736803740 | 12.66 | 0.11 | 0.88 | 12.92 | 12.92 | 12.42 | 63200 |
| 1736544540 | 12.55 | -0.15 | -1.18 | 12.7 | 12.7 | 12.44 | 39200 |
| 1736458140 | 12.7 | 0.08 | 0.63 | 12.57 | 12.7 | 12.56 | 30200 |
| 1736371740 | 12.62 | -0.13 | -1.02 | 12.76 | 12.77 | 12.56 | 47600 |
| 1736285400 | 12.75 | 0.15 | 1.19 | 12.62 | 12.83 | 12.61 | 81700 |
| 1736198940 | 12.6 | 0.36 | 2.94 | 12.24 | 12.63 | 12.22 | 95800 |
| 1735939740 | 12.24 | -0.28 | -2.24 | 12.52 | 12.52 | 12.16 | 166700 |
| 1735853400 | 12.52 | -0.04 | -0.32 | 12.71 | 12.71 | 12.1 | 184300 |
| 1735594200 | 12.56 | 0.14 | 1.13 | 12.55 | 12.56 | 12.4 | 65700 |
| 1735334940 | 12.42 | -0.15 | -1.19 | 12.58 | 12.67 | 12.36 | 123600 |
| 1735248540 | 12.57 | 0.22 | 1.78 | 12.35 | 12.62 | 12.34 | 176000 |
| 1734989340 | 12.35 | -0.49 | -3.82 | 12.78 | 12.79 | 12.32 | 292600 |
| 1734730200 | 12.84 | 0.45 | 3.63 | 12.5 | 12.84 | 12.41 | 115900 |
| 1734643800 | 12.39 | -0.02 | -0.16 | 12.41 | 12.54 | 12.27 | 140100 |
| 1734557400 | 12.41 | -0.4 | -3.12 | 12.82 | 12.85 | 12.35 | 274700 |
| 1734470940 | 12.81 | 0.21 | 1.67 | 12.57 | 12.89 | 12.54 | 99500 |
| 1734384540 | 12.6 | -0.34 | -2.63 | 12.97 | 12.97 | 12.6 | 222100 |
| 1734125340 | 12.94 | -0.1 | -0.77 | 13.13 | 13.13 | 12.86 | 308200 |
| 1734039000 | 13.04 | -0.38 | -2.83 | 13.45 | 13.5 | 12.93 | 153400 |
| 1733952540 | 13.42 | 0.07 | 0.52 | 13.35 | 13.59 | 13.07 | 146400 |
| 1733866140 | 13.35 | 0.11 | 0.83 | 13.24 | 13.4 | 13 | 124900 |
| 1733779740 | 13.24 | -0.08 | -0.60 | 13.5 | 13.5 | 13.22 | 58000 |
| 1733520600 | 13.32 | -0.22 | -1.62 | 13.54 | 13.54 | 13.29 | 110600 |
| 1733434200 | 13.54 | 0.2 | 1.50 | 13.47 | 13.57 | 13.44 | 143600 |
| 1733347800 | 13.34 | 0.04 | 0.30 | 13.31 | 13.39 | 13.15 | 114400 |
| 1733261340 | 13.3 | 0.25 | 1.92 | 13.05 | 13.3 | 13.04 | 132000 |
| 1733174940 | 13.05 | -0.16 | -1.21 | 13.21 | 13.21 | 12.97 | 280800 |
| 1732915740 | 13.21 | 0.01 | 0.08 | 13.2 | 13.23 | 12.94 | 362300 |
| 1732829400 | 13.2 | -0.32 | -2.37 | 13.52 | 13.54 | 13.07 | 427700 |
| 1732743000 | 13.52 | -0.47 | -3.36 | 13.94 | 14 | 13.51 | 269200 |
| 1732656600 | 13.99 | 0.11 | 0.79 | 13.99 | 14.11 | 13.8 | 166700 |
| 1732570140 | 13.88 | 0.09 | 0.65 | 13.79 | 14.04 | 13.79 | 298200 |
| 1732310940 | 13.79 | 0.52 | 3.92 | 13.41 | 13.8 | 13.28 | 132900 |
| 1732224600 | 13.27 | -0.04 | -0.30 | 13.46 | 13.46 | 13.15 | 254400 |
| 1732051800 | 13.31 | -0.14 | -1.04 | 13.46 | 13.46 | 13.29 | 227000 |
| 1731965340 | 13.45 | -0.09 | -0.66 | 13.53 | 13.68 | 13.36 | 283500 |
| 1731619800 | 13.54 | -0.24 | -1.74 | 13.76 | 13.77 | 13.52 | 281700 |
| 1731533400 | 13.78 | -0.02 | -0.14 | 13.81 | 13.87 | 13.73 | 156000 |
| 1731446940 | 13.8 | -0.12 | -0.86 | 14.06 | 14.06 | 13.8 | 202400 |
| 1731360540 | 13.92 | -0.16 | -1.14 | 14.07 | 14.15 | 13.91 | 228600 |
| 1731101400 | 14.08 | -0.15 | -1.05 | 14.23 | 14.23 | 14.02 | 117500 |
| 1731014940 | 14.23 | 0.01 | 0.07 | 14.21 | 14.34 | 14.13 | 77000 |
| 1730928600 | 14.22 | 0.06 | 0.42 | 14.16 | 14.22 | 14 | 171500 |
| 1730842200 | 14.16 | 0 | 0.00 | 14.1 | 14.21 | 14.04 | 92800 |
| 1730755800 | 14.16 | 0.11 | 0.78 | 14.2 | 14.3 | 14.12 | 129900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
