Banco Santander Brasil SA ADR (BSBR) Historical Stock Data
5.36 ↑0.23 (4.48%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BSBR is up 0.04% a day on average. There have been 13 days where Banco Santander Brasil SA ADR closed green and 17 days where BSBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.21 | 5.36 | ↑$0.15 (2.88%) | 5.21 | 5.36 | 524.95K |
| 2024-04-25 | 5.21 | 5.13 | ↓$0.08 (-1.54%) | 5.13 | 5.23 | 462.92K |
| 2024-04-24 | 5.30 | 5.27 | ↓$0.03 (-0.57%) | 5.24 | 5.30 | 406.47K |
| 2024-04-23 | 5.17 | 5.29 | ↑$0.12 (2.32%) | 5.16 | 5.32 | 561.67K |
| 2024-04-22 | 5.11 | 5.18 | ↑$0.07 (1.37%) | 5.09 | 5.19 | 649.32K |
| 2024-04-19 | 5.11 | 5.25 | ↑$0.14 (2.74%) | 5.11 | 5.26 | 425.35K |
| 2024-04-18 | 5.17 | 5.12 | ↓$0.05 (-0.97%) | 5.06 | 5.19 | 433.21K |
| 2024-04-17 | 5.14 | 5.13 | ↓$0.01 (-0.19%) | 5.09 | 5.17 | 454.11K |
| 2024-04-16 | 5.18 | 5.13 | ↓$0.05 (-0.97%) | 5.11 | 5.18 | 515.83K |
| 2024-04-15 | 5.26 | 5.25 | ↓$0.01 (-0.19%) | 5.21 | 5.30 | 654.50K |
| 2024-04-12 | 5.36 | 5.33 | ↓$0.03 (-0.56%) | 5.28 | 5.36 | 451.66K |
| 2024-04-11 | 5.40 | 5.39 | ↓$0.01 (-0.19%) | 5.36 | 5.41 | 267.98K |
| 2024-04-10 | 5.57 | 5.41 | ↓$0.16 (-2.87%) | 5.41 | 5.59 | 636.67K |
| 2024-04-09 | 5.70 | 5.70 | ↑$0.00 (0.00%) | 5.67 | 5.73 | 358.47K |
| 2024-04-08 | 5.56 | 5.64 | ↑$0.08 (1.44%) | 5.56 | 5.69 | 679.80K |
| 2024-04-05 | 5.66 | 5.59 | ↓$0.07 (-1.24%) | 5.57 | 5.69 | 347.80K |
| 2024-04-04 | 5.70 | 5.68 | ↓$0.02 (-0.35%) | 5.67 | 5.84 | 784.14K |
| 2024-04-03 | 5.53 | 5.62 | ↑$0.09 (1.63%) | 5.50 | 5.62 | 554.18K |
| 2024-04-02 | 5.55 | 5.56 | ↑$0.01 (0.18%) | 5.53 | 5.60 | 349.16K |
| 2024-04-01 | 5.74 | 5.56 | ↓$0.18 (-3.14%) | 5.55 | 5.74 | 506.20K |
| 2024-03-28 | 5.65 | 5.72 | ↑$0.07 (1.24%) | 5.65 | 5.76 | 682.46K |
| 2024-03-27 | 5.60 | 5.68 | ↑$0.08 (1.43%) | 5.60 | 5.68 | 1.07M |
| 2024-03-26 | 5.59 | 5.59 | ↑$0.00 (0.00%) | 5.59 | 5.67 | 563.75K |
| 2024-03-25 | 5.63 | 5.61 | ↓$0.02 (-0.36%) | 5.60 | 5.63 | 190.06K |
| 2024-03-22 | 5.63 | 5.59 | ↓$0.04 (-0.71%) | 5.59 | 5.64 | 1.16M |
| 2024-03-21 | 5.72 | 5.66 | ↓$0.06 (-1.05%) | 5.64 | 5.72 | 249.45K |
| 2024-03-20 | 5.60 | 5.73 | ↑$0.13 (2.32%) | 5.60 | 5.74 | 330.85K |
| 2024-03-19 | 5.64 | 5.60 | ↓$0.04 (-0.71%) | 5.60 | 5.65 | 490.86K |
| 2024-03-18 | 5.76 | 5.69 | ↓$0.07 (-1.22%) | 5.65 | 5.76 | 343.49K |
| 2024-03-15 | 5.69 | 5.72 | ↑$0.03 (0.53%) | 5.65 | 5.76 | 491.64K |
Create an account or log in to view more rows.
$BSBR Nope
$BSBR the bulls in here
$BSBR I need a smoke after this trade
$BSBR time will come
$BSBR Be patient !!
$BSBR somebody knows something
$BSBR bull trap confirmed
$BSBR used to this fuckery!! Not leaving no chance !
$BSBR good place to average up
$BSBR tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.