BSBR - Banco Santander (Brasil) S.A.
4.72
-0.020 -0.424%
Share volume: 68,110
Last Updated: Wed 05 Feb 2025 04:30:00 PM CET
Monetary Authorities-Central Bank:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$4.74
-0.02
-0.42%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $4.49 | $4.49 | $4.57 | $4.57 | $4.46 | $4.46 | $4.53 | $4.53 | 472,270 | $472,270.00 |
| 02/03/2025 | $4.43 | $4.43 | $4.52 | $4.52 | $4.41 | $4.41 | $4.50 | $4.50 | 454,796 | $454,796.00 |
| 01/31/2025 | $4.51 | $4.51 | $4.52 | $4.52 | $4.46 | $4.46 | $4.51 | $4.51 | 869,312 | $869,312.00 |
| 01/30/2025 | $4.35 | $4.35 | $4.51 | $4.51 | $4.34 | $4.34 | $4.48 | $4.48 | 597,472 | $597,472.00 |
| 01/29/2025 | $4.33 | $4.33 | $4.37 | $4.37 | $4.30 | $4.30 | $4.33 | $4.33 | 343,711 | $343,711.00 |
| 01/28/2025 | $4.30 | $4.30 | $4.37 | $4.37 | $4.29 | $4.29 | $4.35 | $4.35 | 647,010 | $647,010.00 |
| 01/27/2025 | $4.26 | $4.26 | $4.31 | $4.31 | $4.23 | $4.23 | $4.30 | $4.30 | 280,075 | $280,075.00 |
| 01/24/2025 | $4.25 | $4.25 | $4.28 | $4.28 | $4.22 | $4.22 | $4.25 | $4.25 | 391,053 | $391,053.00 |
| 01/23/2025 | $4.26 | $4.19 | $4.31 | $4.24 | $4.22 | $4.16 | $4.28 | $4.21 | 670,773 | $670,773.00 |
| 01/22/2025 | $4.20 | $4.14 | $4.31 | $4.24 | $4.20 | $4.13 | $4.27 | $4.20 | 1,314,147 | $1,314,147.00 |