Banco Santander Brasil SA ADR (BSBR) Historical Stock Data
5.72 ↑0.00 (0.00%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BSBR is up 0.04% a day on average. There have been 16 days where Banco Santander Brasil SA ADR closed green and 14 days where BSBR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 5.74 | 5.72 | ↓$0.02 (-0.35%) | 5.70 | 5.75 | 285.54K |
2024-03-13 | 5.74 | 5.75 | ↑$0.01 (0.17%) | 5.72 | 5.77 | 349.84K |
2024-03-12 | 5.75 | 5.73 | ↓$0.02 (-0.35%) | 5.69 | 5.76 | 386.77K |
2024-03-11 | 5.70 | 5.72 | ↑$0.02 (0.35%) | 5.70 | 5.74 | 183.17K |
2024-03-08 | 5.72 | 5.71 | ↓$0.00 (-0.09%) | 5.70 | 5.76 | 325.54K |
2024-03-07 | 5.70 | 5.71 | ↑$0.01 (0.18%) | 5.69 | 5.72 | 155.97K |
2024-03-06 | 5.75 | 5.70 | ↓$0.05 (-0.87%) | 5.70 | 5.79 | 370.51K |
2024-03-05 | 5.71 | 5.69 | ↓$0.02 (-0.35%) | 5.65 | 5.72 | 498.06K |
2024-03-04 | 5.72 | 5.74 | ↑$0.02 (0.35%) | 5.71 | 5.79 | 256.84K |
2024-03-01 | 5.73 | 5.77 | ↑$0.04 (0.70%) | 5.69 | 5.77 | 216.74K |
2024-02-29 | 5.72 | 5.70 | ↓$0.02 (-0.35%) | 5.66 | 5.73 | 434.96K |
2024-02-28 | 5.81 | 5.81 | ↑$0.00 (0.00%) | 5.77 | 5.85 | 172.60K |
2024-02-27 | 5.74 | 5.83 | ↑$0.09 (1.57%) | 5.74 | 5.85 | 183.10K |
2024-02-26 | 5.65 | 5.68 | ↑$0.03 (0.53%) | 5.65 | 5.71 | 333.32K |
2024-02-23 | 5.74 | 5.66 | ↓$0.08 (-1.39%) | 5.66 | 5.75 | 385.30K |
2024-02-22 | 5.87 | 5.78 | ↓$0.09 (-1.53%) | 5.78 | 5.87 | 225.02K |
2024-02-21 | 5.92 | 5.86 | ↓$0.06 (-1.01%) | 5.84 | 5.92 | 372.99K |
2024-02-20 | 5.91 | 5.95 | ↑$0.04 (0.68%) | 5.91 | 6.02 | 369.13K |
2024-02-16 | 5.76 | 5.83 | ↑$0.07 (1.22%) | 5.73 | 5.87 | 410.26K |
2024-02-15 | 5.68 | 5.70 | ↑$0.02 (0.35%) | 5.66 | 5.72 | 303.62K |
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.