Banco Santander Brasil SA American Depositary Shares, each representing one unit (BSBR)
4.8400
+0.00 (0.00%)
NYSE · Last Trade: Oct 28th, 8:58 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 |
|---|---|---|---|---|---|---|
| 10/27/2026 | 4.87 | 4.92 | 4.78 | 4.84 | 3,774,306 | 4.84 |
| 10/26/2026 | 5.01 | 5.13 | 4.78 | 4.82 | 11,376,057 | 4.82 |
| 10/23/2026 | 5.45 | 5.56 | 5.37 | 5.55 | 4,521,499 | 5.55 |
| 10/22/2026 | 5.56 | 5.59 | 5.46 | 5.50 | 3,056,070 | 5.50 |
| 10/21/2026 | 5.60 | 5.73 | 5.60 | 5.67 | 4,728,714 | 5.59 |
| 10/20/2026 | 5.54 | 5.67 | 5.54 | 5.62 | 2,132,861 | 5.54 |
| 10/19/2026 | 5.56 | 5.57 | 5.47 | 5.52 | 1,888,013 | 5.44 |
| 10/16/2026 | 5.65 | 5.68 | 5.53 | 5.58 | 1,528,304 | 5.50 |
| 10/15/2026 | 5.59 | 5.66 | 5.55 | 5.59 | 1,764,509 | 5.51 |
| 10/14/2026 | 5.67 | 5.68 | 5.59 | 5.59 | 1,946,793 | 5.51 |
| 10/13/2026 | 5.74 | 5.79 | 5.69 | 5.75 | 3,949,449 | 5.67 |
| 10/12/2026 | 5.81 | 5.82 | 5.76 | 5.77 | 1,711,798 | 5.69 |
| 10/09/2026 | 5.84 | 5.95 | 5.79 | 5.81 | 5,881,188 | 5.73 |
| 10/08/2026 | 5.81 | 5.92 | 5.79 | 5.82 | 6,402,632 | 5.74 |
| 10/07/2026 | 5.89 | 5.96 | 5.84 | 5.88 | 4,628,166 | 5.80 |
| 10/06/2026 | 5.91 | 6.02 | 5.79 | 5.98 | 8,181,112 | 5.90 |
| 10/05/2026 | 5.68 | 5.81 | 5.61 | 5.78 | 15,752,134 | 5.70 |
| 10/02/2026 | 5.30 | 5.40 | 5.26 | 5.40 | 2,477,183 | 5.32 |
| 10/01/2026 | 5.52 | 5.52 | 5.30 | 5.33 | 1,996,255 | 5.26 |
| 9/30/2026 | 5.73 | 5.73 | 5.55 | 5.57 | 1,751,612 | 5.49 |
| 9/29/2026 | 5.70 | 5.72 | 5.64 | 5.68 | 3,065,574 | 5.60 |
| 9/28/2026 | 5.68 | 5.77 | 5.67 | 5.71 | 4,932,286 | 5.63 |
| 9/25/2026 | 5.73 | 5.76 | 5.70 | 5.76 | 1,348,726 | 5.68 |
| 9/24/2026 | 5.72 | 5.75 | 5.65 | 5.71 | 3,120,591 | 5.63 |
| 9/23/2026 | 5.80 | 5.84 | 5.69 | 5.70 | 1,864,603 | 5.62 |
| 9/22/2026 | 5.88 | 5.91 | 5.80 | 5.84 | 1,714,734 | 5.76 |
| 9/21/2026 | 5.85 | 5.89 | 5.83 | 5.88 | 1,147,903 | 5.80 |
| 9/18/2026 | 5.79 | 5.83 | 5.74 | 5.75 | 1,665,927 | 5.67 |
| 9/17/2026 | 5.90 | 5.98 | 5.86 | 5.95 | 4,182,709 | 5.87 |
| 9/16/2026 | 5.87 | 5.90 | 5.77 | 5.81 | 4,459,467 | 5.73 |
| 9/15/2026 | 5.87 | 5.91 | 5.84 | 5.86 | 4,463,624 | 5.78 |
| 9/14/2026 | 5.86 | 5.96 | 5.85 | 5.95 | 2,525,645 | 5.87 |
| 9/11/2026 | 5.97 | 6.02 | 5.95 | 6.02 | 2,471,619 | 5.94 |
| 9/10/2026 | 5.83 | 5.95 | 5.83 | 5.88 | 4,822,509 | 5.80 |
| 9/09/2026 | 5.87 | 5.90 | 5.83 | 5.89 | 3,026,450 | 5.81 |
| 9/08/2026 | 6.05 | 6.05 | 5.95 | 5.95 | 6,046,550 | 5.87 |
| 9/04/2026 | 5.94 | 5.99 | 5.94 | 5.96 | 7,140,404 | 5.88 |
| 9/03/2026 | 5.97 | 6.03 | 5.93 | 6.02 | 7,192,951 | 5.94 |
| 9/02/2026 | 5.82 | 5.90 | 5.81 | 5.89 | 6,597,880 | 5.81 |
| 9/01/2026 | 5.73 | 5.80 | 5.70 | 5.72 | 6,401,746 | 5.64 |
| 8/31/2026 | 5.88 | 5.88 | 5.75 | 5.75 | 3,177,906 | 5.67 |
| 8/28/2026 | 5.78 | 5.83 | 5.77 | 5.81 | 2,009,084 | 5.73 |
| 8/27/2026 | 5.80 | 5.81 | 5.73 | 5.73 | 3,752,124 | 5.65 |
| 8/26/2026 | 5.84 | 5.86 | 5.79 | 5.81 | 3,030,389 | 5.73 |
| 8/25/2026 | 5.76 | 5.80 | 5.71 | 5.80 | 2,932,602 | 5.72 |
| 8/24/2026 | 5.73 | 5.85 | 5.73 | 5.78 | 2,755,867 | 5.70 |
| 8/21/2026 | 5.71 | 5.78 | 5.68 | 5.74 | 3,221,023 | 5.66 |
| 8/20/2026 | 5.57 | 5.64 | 5.55 | 5.57 | 1,799,063 | 5.49 |
| 8/19/2026 | 5.68 | 5.69 | 5.54 | 5.57 | 5,170,732 | 5.49 |
| 8/18/2026 | 5.70 | 5.74 | 5.59 | 5.60 | 5,877,899 | 5.52 |
| 8/17/2026 | 5.78 | 5.83 | 5.71 | 5.71 | 3,453,951 | 5.63 |
| 8/14/2026 | 5.79 | 5.85 | 5.70 | 5.77 | 7,281,132 | 5.69 |
| 8/13/2026 | 5.75 | 5.86 | 5.75 | 5.77 | 7,258,906 | 5.69 |
| 8/12/2026 | 5.77 | 5.83 | 5.71 | 5.75 | 7,435,508 | 5.67 |
| 8/11/2026 | 5.81 | 5.84 | 5.73 | 5.75 | 8,786,152 | 5.67 |
| 8/10/2026 | 5.80 | 5.86 | 5.76 | 5.76 | 6,429,972 | 5.68 |
| 8/07/2026 | 5.87 | 5.90 | 5.78 | 5.81 | 5,624,226 | 5.73 |
| 8/06/2026 | 5.85 | 5.91 | 5.78 | 5.79 | 2,121,645 | 5.71 |
| 8/05/2026 | 5.78 | 5.82 | 5.76 | 5.79 | 2,841,931 | 5.71 |
| 8/04/2026 | 5.78 | 5.81 | 5.67 | 5.68 | 3,821,952 | 5.60 |
| 8/03/2026 | 5.70 | 5.74 | 5.66 | 5.74 | 4,652,859 | 5.66 |
| 7/31/2026 | 5.63 | 5.80 | 5.62 | 5.67 | 12,592,907 | 5.59 |
| 7/30/2026 | 4.99 | 5.08 | 4.95 | 5.05 | 3,770,779 | 4.98 |
| 7/29/2026 | 5.25 | 5.25 | 5.08 | 5.10 | 3,229,590 | 4.93 |
| 7/28/2026 | 5.53 | 5.56 | 5.47 | 5.48 | 1,273,306 | 5.29 |