Banco Santander Brasil SA (SANB4)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -2.12765957447 | 14.1 | 14.34 | 13.8 | 137480 | 14.08932208 | PR |
| 4 | -1.4 | -9.21052631579 | 15.2 | 15.48 | 13.8 | 110485 | 14.42597909 | PR |
| 12 | -2.4 | -14.8148148148 | 16.2 | 16.76 | 13.8 | 88050 | 15.28122998 | PR |
| 26 | -1.28 | -8.48806366048 | 15.08 | 16.76 | 13.8 | 104608 | 14.9597541 | PR |
| 52 | -1.88 | -11.9897959184 | 15.68 | 17.03 | 13.8 | 114143 | 15.21814508 | PR |
| 156 | -4.7 | -25.4054054054 | 18.5 | 19.4 | 13.52 | 155955 | 15.32007182 | PR |
| 260 | -7.11 | -34.0028694405 | 20.91 | 25.35 | 11.42 | 138755 | 16.10525354 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730496600 | 14.05 | -0.18 | -1.26 | 14.3 | 14.3 | 14.02 | 252000 |
| 1730410200 | 14.23 | -0.32 | -2.20 | 14.58 | 14.73 | 14.22 | 156400 |
| 1730323800 | 14.55 | 0.15 | 1.04 | 14.4 | 14.73 | 14.39 | 108700 |
| 1730237340 | 14.4 | -0.79 | -5.20 | 15.35 | 15.48 | 14.32 | 231700 |
| 1730151000 | 15.19 | 0.17 | 1.13 | 14.92 | 15.19 | 14.92 | 77400 |
| 1729891800 | 15.02 | 0.05 | 0.33 | 15.04 | 15.07 | 14.91 | 125900 |
| 1729805400 | 14.97 | 0.07 | 0.47 | 14.9 | 15.1 | 14.86 | 44500 |
| 1729719000 | 14.9 | 0.05 | 0.34 | 14.7 | 14.92 | 14.7 | 60400 |
| 1729632600 | 14.85 | -0.04 | -0.27 | 14.8 | 14.93 | 14.73 | 59800 |
| 1729546140 | 14.89 | -0.06 | -0.40 | 14.96 | 15.04 | 14.83 | 35700 |
| 1729287000 | 14.95 | -0.15 | -0.99 | 15.02 | 15.08 | 14.78 | 77100 |
| 1729200540 | 15.1 | -0.06 | -0.40 | 15.17 | 15.2 | 14.94 | 63700 |
| 1729114140 | 15.16 | 0.02 | 0.13 | 15.18 | 15.26 | 15.02 | 56200 |
| 1729027740 | 15.14 | -0.06 | -0.39 | 15.2 | 15.22 | 15.05 | 42900 |
| 1728941340 | 15.2 | 0.25 | 1.67 | 14.95 | 15.22 | 14.9 | 55700 |
| 1728682200 | 14.95 | 0.09 | 0.61 | 15 | 15.06 | 14.91 | 55800 |
| 1728595740 | 14.86 | -0.05 | -0.34 | 15.01 | 15.01 | 14.8 | 36300 |
| 1728509400 | 14.91 | -0.03 | -0.20 | 14.93 | 15.03 | 14.83 | 37000 |
| 1728422940 | 14.94 | -0.09 | -0.60 | 15.03 | 15.03 | 14.84 | 32100 |
| 1728336600 | 15.03 | 0.03 | 0.20 | 15 | 15.11 | 14.91 | 36500 |
| 1728077400 | 15 | 0.1 | 0.67 | 14.91 | 15.04 | 14.89 | 52700 |
| 1727991000 | 14.9 | -0.35 | -2.30 | 15.24 | 15.24 | 14.84 | 60500 |
| 1727904540 | 15.25 | 0.31 | 2.07 | 14.95 | 15.26 | 14.95 | 88400 |
| 1727818200 | 14.94 | 0.06 | 0.40 | 14.86 | 15 | 14.7 | 92100 |
| 1727731800 | 14.88 | -0.21 | -1.39 | 15.14 | 15.14 | 14.85 | 83300 |
| 1727472600 | 15.09 | -0.07 | -0.46 | 15.16 | 15.28 | 14.97 | 52000 |
| 1727386140 | 15.16 | 0 | 0.00 | 15.34 | 15.4 | 15.16 | 63000 |
| 1727299740 | 15.16 | -0.01 | -0.07 | 15.15 | 15.34 | 15.11 | 55800 |
| 1727213400 | 15.17 | -0.01 | -0.07 | 15.18 | 15.25 | 15.11 | 83500 |
| 1727127000 | 15.18 | -0.29 | -1.87 | 15.45 | 15.51 | 15.01 | 60200 |
| 1726867800 | 15.47 | -0.28 | -1.78 | 15.71 | 15.84 | 15.37 | 33700 |
| 1726781400 | 15.75 | -0.14 | -0.88 | 15.85 | 15.88 | 15.75 | 73300 |
| 1726695000 | 15.89 | -0.15 | -0.94 | 16.05 | 16.05 | 15.82 | 88600 |
| 1726608600 | 16.04 | 0.05 | 0.31 | 15.99 | 16.04 | 15.9 | 46600 |
| 1726522200 | 15.99 | -0.16 | -0.99 | 16.149999 | 16.149999 | 15.99 | 52200 |
| 1726263000 | 16.149999 | 0.09 | 0.56 | 16.09 | 16.25 | 16.03 | 38600 |
| 1726176540 | 16.059999 | -0.06 | -0.37 | 16.09 | 16.1 | 15.86 | 88100 |
| 1726090140 | 16.12 | -0.18 | -1.10 | 16.29 | 16.34 | 16.079999 | 90800 |
| 1726003740 | 16.3 | 0.01 | 0.06 | 16.19 | 16.379999 | 16.14 | 55000 |
| 1725917400 | 16.29 | 0.03 | 0.18 | 16.17 | 16.37 | 16.17 | 67300 |
| 1725658200 | 16.26 | -0.29 | -1.75 | 16.6 | 16.6 | 16.17 | 68900 |
| 1725571800 | 16.55 | -0.08 | -0.48 | 16.629999 | 16.629999 | 16.42 | 55800 |
| 1725485400 | 16.629999 | 0.19 | 1.16 | 16.489999 | 16.76 | 16.329999 | 155600 |
| 1725399000 | 16.44 | 0.17 | 1.04 | 16.35 | 16.489999 | 16.3 | 131700 |
| 1725312600 | 16.27 | -0.13 | -0.79 | 16.32 | 16.399999 | 16.14 | 105600 |
| 1725053400 | 16.399999 | -0.02 | -0.12 | 16.309999 | 16.48 | 16.239999 | 63800 |
| 1724967000 | 16.42 | -0.06 | -0.36 | 16.48 | 16.48 | 16.309999 | 59200 |
| 1724880600 | 16.48 | 0.15 | 0.92 | 16.329999 | 16.48 | 16.16 | 69100 |
| 1724794140 | 16.329999 | 0 | 0.00 | 16.09 | 16.35 | 16.079999 | 66500 |
| 1724707740 | 16.329999 | -0.08 | -0.49 | 16.3 | 16.44 | 16.18 | 141100 |
| 1724448600 | 16.41 | 0.14 | 0.86 | 16.12 | 16.5 | 16.11 | 134200 |
| 1724362140 | 16.27 | -0.06 | -0.37 | 16.219999 | 16.27 | 15.98 | 205900 |
| 1724275740 | 16.329999 | 0.08 | 0.49 | 16.37 | 16.399999 | 16.16 | 112900 |
| 1724189340 | 16.25 | 0.05 | 0.31 | 16.2 | 16.35 | 16.11 | 123900 |
| 1724102940 | 16.2 | 0.37 | 2.34 | 15.85 | 16.3 | 15.85 | 171400 |
| 1723843800 | 15.83 | 0.06 | 0.38 | 15.73 | 16.149999 | 15.73 | 166500 |
| 1723757340 | 15.77 | -0.01 | -0.06 | 15.8 | 15.96 | 15.65 | 72300 |
| 1723671000 | 15.78 | 0.47 | 3.07 | 15.31 | 15.97 | 15.31 | 163700 |
| 1723584600 | 15.31 | -0.01 | -0.07 | 15.3 | 15.5 | 15.22 | 78000 |
| 1723498200 | 15.32 | 0.27 | 1.79 | 15 | 15.32 | 15 | 94300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
