Banco Santander Brasil SA ADR (BSBR) Historical Stock Data
6.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSBR is down -0.22% a day on average. There have been 14 days where Banco Santander Brasil SA ADR closed green and 16 days where BSBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 6.16 | 6.12 | ↓$0.04 (-0.65%) | 6.07 | 6.17 | 297.43K |
| 2025-12-23 | 5.93 | 6.12 | ↑$0.19 (3.20%) | 5.93 | 6.17 | 0.95M |
| 2025-12-22 | 5.83 | 5.85 | ↑$0.02 (0.34%) | 5.79 | 5.86 | 374.27K |
| 2025-12-19 | 5.90 | 5.89 | ↓$0.01 (-0.17%) | 5.85 | 5.93 | 615.35K |
| 2025-12-18 | 5.75 | 5.85 | ↑$0.10 (1.74%) | 5.75 | 5.87 | 547.03K |
| 2025-12-17 | 5.73 | 5.73 | ↑$0.00 (0.00%) | 5.70 | 5.76 | 625.15K |
| 2025-12-16 | 5.94 | 5.86 | ↓$0.08 (-1.35%) | 5.85 | 5.98 | 481.72K |
| 2025-12-15 | 5.99 | 6.09 | ↑$0.10 (1.67%) | 5.97 | 6.10 | 544.02K |
| 2025-12-12 | 5.99 | 5.92 | ↓$0.07 (-1.17%) | 5.90 | 6.01 | 380.99K |
| 2025-12-11 | 5.91 | 5.93 | ↑$0.02 (0.34%) | 5.90 | 5.99 | 478.39K |
| 2025-12-10 | 5.91 | 5.85 | ↓$0.06 (-1.02%) | 5.83 | 5.91 | 576.29K |
| 2025-12-09 | 5.88 | 5.96 | ↑$0.08 (1.36%) | 5.85 | 5.98 | 738.02K |
| 2025-12-08 | 6.24 | 6.03 | ↓$0.21 (-3.37%) | 6.03 | 6.24 | 701.70K |
| 2025-12-05 | 6.49 | 6.10 | ↓$0.39 (-6.01%) | 6.08 | 6.51 | 1.08M |
| 2025-12-04 | 6.57 | 6.54 | ↓$0.03 (-0.46%) | 6.54 | 6.60 | 213.17K |
| 2025-12-03 | 6.53 | 6.47 | ↓$0.06 (-0.92%) | 6.45 | 6.55 | 402.81K |
| 2025-12-02 | 6.43 | 6.55 | ↑$0.12 (1.87%) | 6.43 | 6.58 | 337.26K |
| 2025-12-01 | 6.40 | 6.37 | ↓$0.03 (-0.47%) | 6.35 | 6.42 | 1.40M |
| 2025-11-28 | 6.48 | 6.44 | ↓$0.04 (-0.62%) | 6.44 | 6.49 | 151.37K |
| 2025-11-26 | 6.33 | 6.43 | ↑$0.10 (1.58%) | 6.33 | 6.44 | 214.09K |
| 2025-11-25 | 6.16 | 6.22 | ↑$0.06 (0.97%) | 6.13 | 6.26 | 310.69K |
| 2025-11-24 | 6.18 | 6.17 | ↓$0.01 (-0.16%) | 6.14 | 6.20 | 212.18K |
| 2025-11-21 | 6.08 | 6.14 | ↑$0.06 (0.99%) | 6.05 | 6.16 | 356.58K |
| 2025-11-20 | 6.22 | 6.07 | ↓$0.15 (-2.41%) | 6.07 | 6.25 | 388K |
| 2025-11-19 | 6.23 | 6.19 | ↓$0.04 (-0.64%) | 6.18 | 6.27 | 235.16K |
| 2025-11-18 | 6.27 | 6.29 | ↑$0.02 (0.32%) | 6.24 | 6.32 | 384.23K |
| 2025-11-17 | 6.36 | 6.27 | ↓$0.09 (-1.42%) | 6.26 | 6.36 | 668.64K |
| 2025-11-14 | 6.32 | 6.36 | ↑$0.04 (0.63%) | 6.32 | 6.43 | 676.83K |
| 2025-11-13 | 6.38 | 6.31 | ↓$0.07 (-1.10%) | 6.28 | 6.39 | 890.97K |
| 2025-11-12 | 6.31 | 6.32 | ↑$0.01 (0.16%) | 6.27 | 6.34 | 720.74K |
Create an account or log in to view more rows.
$BSBR HERE WE GO
$BSBR pump up the volume
$BSBR this market love evrry dips let’s see
$BSBR when this finally break out we could see huge upside
$BSBR I'm not afraid.
I'm long
And I'm strong..........
$BSBR i like the stock
$BSBR Just buy and hold
$BSBR cup and handle forming
$BSBR Puts or calls eod Monday
$BSBR Silly Bears tricks are for kids