Banco Santander Brasil SA American Depositary Shares, each representing one unit (BSBR)
5.1300
+0.00 (0.00%)
NYSE · Last Trade: May 2nd, 9:04 AM EDT
Historical Prices For Banco Santander Brasil SA American Depositary Shares, each representing one unit (BSBR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 5.27 | 5.27 | 5.08 | 5.13 | 568,428 | 5.13 |
| 4/30/2025 | 5.05 | 5.26 | 5.00 | 5.26 | 943,735 | 5.26 |
| 4/29/2025 | 5.05 | 5.17 | 5.04 | 5.15 | 591,103 | 5.15 |
| 4/28/2025 | 4.99 | 5.03 | 4.96 | 5.02 | 449,776 | 5.02 |
| 4/25/2025 | 4.98 | 5.03 | 4.94 | 4.96 | 606,236 | 4.96 |
| 4/24/2025 | 4.85 | 4.98 | 4.84 | 4.98 | 859,105 | 4.98 |
| 4/23/2025 | 4.83 | 4.89 | 4.80 | 4.81 | 329,167 | 4.81 |
| 4/22/2025 | 4.72 | 4.84 | 4.70 | 4.81 | 588,326 | 4.74 |
| 4/21/2025 | 4.70 | 4.73 | 4.66 | 4.72 | 215,685 | 4.65 |
| 4/17/2025 | 4.66 | 4.78 | 4.64 | 4.70 | 640,141 | 4.63 |
| 4/16/2025 | 4.64 | 4.71 | 4.60 | 4.66 | 313,509 | 4.59 |
| 4/15/2025 | 4.65 | 4.69 | 4.62 | 4.63 | 572,360 | 4.56 |
| 4/14/2025 | 4.59 | 4.62 | 4.50 | 4.60 | 883,205 | 4.53 |
| 4/11/2025 | 4.52 | 4.61 | 4.49 | 4.57 | 520,913 | 4.51 |
| 4/10/2025 | 4.49 | 4.53 | 4.41 | 4.47 | 515,735 | 4.41 |
| 4/09/2025 | 4.27 | 4.59 | 4.25 | 4.55 | 554,274 | 4.49 |
| 4/08/2025 | 4.59 | 4.59 | 4.33 | 4.36 | 438,686 | 4.30 |
| 4/07/2025 | 4.45 | 4.63 | 4.39 | 4.46 | 1,100,138 | 4.40 |
| 4/04/2025 | 4.71 | 4.72 | 4.52 | 4.58 | 757,558 | 4.52 |
| 4/03/2025 | 4.87 | 4.96 | 4.84 | 4.90 | 937,792 | 4.83 |
| 4/02/2025 | 4.79 | 4.83 | 4.73 | 4.80 | 421,961 | 4.73 |
| 4/01/2025 | 4.71 | 4.82 | 4.70 | 4.75 | 524,522 | 4.68 |
| 3/31/2025 | 4.71 | 4.72 | 4.65 | 4.71 | 350,597 | 4.64 |
| 3/28/2025 | 4.80 | 4.83 | 4.74 | 4.76 | 1,178,881 | 4.69 |
| 3/27/2025 | 4.79 | 4.82 | 4.74 | 4.81 | 511,852 | 4.74 |
| 3/26/2025 | 4.82 | 4.84 | 4.77 | 4.80 | 353,544 | 4.73 |
| 3/25/2025 | 4.75 | 4.83 | 4.75 | 4.81 | 486,652 | 4.74 |
| 3/24/2025 | 4.72 | 4.73 | 4.66 | 4.67 | 257,263 | 4.60 |
| 3/21/2025 | 4.72 | 4.75 | 4.69 | 4.73 | 1,037,295 | 4.66 |
| 3/20/2025 | 4.79 | 4.82 | 4.74 | 4.76 | 602,363 | 4.69 |
| 3/19/2025 | 4.77 | 4.87 | 4.75 | 4.84 | 669,126 | 4.77 |
| 3/18/2025 | 4.80 | 4.80 | 4.73 | 4.74 | 423,897 | 4.67 |
| 3/17/2025 | 4.65 | 4.78 | 4.64 | 4.78 | 409,809 | 4.71 |
| 3/14/2025 | 4.48 | 4.63 | 4.47 | 4.61 | 363,599 | 4.54 |
| 3/13/2025 | 4.31 | 4.45 | 4.31 | 4.41 | 352,035 | 4.35 |
| 3/12/2025 | 4.35 | 4.38 | 4.32 | 4.32 | 298,112 | 4.26 |
| 3/11/2025 | 4.36 | 4.38 | 4.32 | 4.35 | 412,182 | 4.29 |
| 3/10/2025 | 4.45 | 4.49 | 4.37 | 4.40 | 505,622 | 4.34 |
| 3/07/2025 | 4.50 | 4.56 | 4.49 | 4.52 | 588,882 | 4.46 |
| 3/06/2025 | 4.48 | 4.54 | 4.45 | 4.48 | 458,771 | 4.42 |
| 3/05/2025 | 4.44 | 4.52 | 4.40 | 4.50 | 598,169 | 4.44 |
| 3/04/2025 | 4.31 | 4.45 | 4.27 | 4.39 | 532,633 | 4.33 |
| 3/03/2025 | 4.40 | 4.54 | 4.32 | 4.33 | 667,594 | 4.27 |
| 2/28/2025 | 4.50 | 4.51 | 4.35 | 4.36 | 606,735 | 4.30 |
| 2/27/2025 | 4.63 | 4.63 | 4.55 | 4.56 | 329,718 | 4.50 |
| 2/26/2025 | 4.66 | 4.71 | 4.63 | 4.64 | 218,219 | 4.57 |
| 2/25/2025 | 4.66 | 4.70 | 4.65 | 4.65 | 194,104 | 4.58 |
| 2/24/2025 | 4.67 | 4.70 | 4.61 | 4.61 | 208,106 | 4.54 |
| 2/21/2025 | 4.66 | 4.69 | 4.60 | 4.62 | 394,971 | 4.55 |
| 2/20/2025 | 4.71 | 4.78 | 4.71 | 4.71 | 498,416 | 4.64 |
| 2/19/2025 | 4.73 | 4.76 | 4.68 | 4.71 | 1,899,433 | 4.64 |
| 2/18/2025 | 4.75 | 4.82 | 4.74 | 4.82 | 1,583,562 | 4.75 |
| 2/14/2025 | 4.61 | 4.76 | 4.61 | 4.72 | 807,441 | 4.65 |
| 2/13/2025 | 4.57 | 4.57 | 4.49 | 4.49 | 601,470 | 4.43 |
| 2/12/2025 | 4.68 | 4.69 | 4.58 | 4.58 | 773,430 | 4.52 |
| 2/11/2025 | 4.63 | 4.71 | 4.61 | 4.61 | 922,847 | 4.54 |
| 2/10/2025 | 4.65 | 4.66 | 4.58 | 4.59 | 529,780 | 4.53 |
| 2/07/2025 | 4.68 | 4.78 | 4.59 | 4.62 | 2,685,965 | 4.55 |
| 2/06/2025 | 4.71 | 4.85 | 4.64 | 4.81 | 1,631,666 | 4.74 |
| 2/05/2025 | 4.61 | 4.77 | 4.61 | 4.75 | 1,727,031 | 4.68 |
| 2/04/2025 | 4.49 | 4.57 | 4.46 | 4.53 | 472,370 | 4.47 |
| 2/03/2025 | 4.43 | 4.52 | 4.41 | 4.50 | 452,319 | 4.44 |