Banco Santander Brasil SA American Depositary Shares, each representing one unit (BSBR)
5.2000
-0.0200 (-0.38%)
NYSE · Last Trade: Sep 3rd, 1:09 PM EDT
Historical Prices For Banco Santander Brasil SA American Depositary Shares, each representing one unit (BSBR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 5.16 | 5.26 | 5.14 | 5.22 | 579,320 | 5.22 |
| 8/29/2025 | 5.25 | 5.30 | 5.23 | 5.30 | 457,186 | 5.30 |
| 8/28/2025 | 5.17 | 5.33 | 5.17 | 5.27 | 1,753,977 | 5.27 |
| 8/27/2025 | 5.09 | 5.18 | 5.04 | 5.15 | 1,530,542 | 5.15 |
| 8/26/2025 | 5.10 | 5.15 | 5.08 | 5.12 | 1,695,194 | 5.12 |
| 8/25/2025 | 5.03 | 5.13 | 5.03 | 5.10 | 1,996,427 | 5.10 |
| 8/22/2025 | 4.88 | 5.05 | 4.88 | 5.02 | 472,196 | 5.02 |
| 8/21/2025 | 4.84 | 4.88 | 4.82 | 4.84 | 477,539 | 4.84 |
| 8/20/2025 | 4.77 | 4.86 | 4.76 | 4.84 | 668,110 | 4.84 |
| 8/19/2025 | 4.89 | 4.91 | 4.75 | 4.77 | 2,099,075 | 4.77 |
| 8/18/2025 | 5.04 | 5.07 | 5.01 | 5.04 | 499,839 | 5.04 |
| 8/15/2025 | 5.02 | 5.03 | 4.96 | 4.99 | 412,867 | 4.99 |
| 8/14/2025 | 4.96 | 5.07 | 4.94 | 4.99 | 703,473 | 4.99 |
| 8/13/2025 | 5.05 | 5.05 | 4.97 | 4.99 | 527,647 | 4.99 |
| 8/12/2025 | 5.04 | 5.09 | 5.03 | 5.05 | 684,634 | 5.05 |
| 8/11/2025 | 4.94 | 4.97 | 4.92 | 4.93 | 344,539 | 4.93 |
| 8/08/2025 | 4.96 | 4.99 | 4.93 | 4.96 | 408,148 | 4.96 |
| 8/07/2025 | 4.86 | 4.97 | 4.86 | 4.95 | 572,453 | 4.95 |
| 8/06/2025 | 4.85 | 4.89 | 4.82 | 4.87 | 518,186 | 4.87 |
| 8/05/2025 | 4.80 | 4.88 | 4.80 | 4.80 | 368,968 | 4.80 |
| 8/04/2025 | 4.76 | 4.81 | 4.69 | 4.78 | 517,685 | 4.78 |
| 8/01/2025 | 4.80 | 4.85 | 4.68 | 4.69 | 453,062 | 4.69 |
| 7/31/2025 | 4.66 | 4.75 | 4.66 | 4.72 | 423,774 | 4.72 |
| 7/30/2025 | 4.62 | 4.80 | 4.62 | 4.76 | 1,281,981 | 4.76 |
| 7/29/2025 | 4.74 | 4.81 | 4.71 | 4.78 | 405,215 | 4.78 |
| 7/28/2025 | 4.75 | 4.78 | 4.71 | 4.73 | 616,094 | 4.73 |
| 7/25/2025 | 4.79 | 4.81 | 4.75 | 4.76 | 333,698 | 4.76 |
| 7/24/2025 | 4.78 | 4.81 | 4.73 | 4.78 | 579,650 | 4.78 |
| 7/23/2025 | 4.74 | 4.87 | 4.74 | 4.85 | 554,362 | 4.85 |
| 7/22/2025 | 4.74 | 4.77 | 4.70 | 4.73 | 676,144 | 4.73 |
| 7/21/2025 | 4.78 | 4.80 | 4.71 | 4.73 | 704,987 | 4.73 |
| 7/18/2025 | 5.02 | 5.08 | 4.82 | 4.85 | 1,162,873 | 4.75 |
| 7/17/2025 | 5.00 | 5.13 | 4.98 | 5.12 | 617,316 | 5.02 |
| 7/16/2025 | 4.94 | 5.02 | 4.89 | 5.00 | 843,164 | 4.90 |
| 7/15/2025 | 4.95 | 5.00 | 4.90 | 4.98 | 809,957 | 4.88 |
| 7/14/2025 | 5.00 | 5.00 | 4.91 | 4.92 | 837,469 | 4.82 |
| 7/11/2025 | 5.06 | 5.07 | 5.00 | 5.03 | 676,722 | 4.93 |
| 7/10/2025 | 5.11 | 5.16 | 5.05 | 5.10 | 711,317 | 5.00 |
| 7/09/2025 | 5.32 | 5.34 | 5.25 | 5.27 | 675,665 | 5.17 |
| 7/08/2025 | 5.34 | 5.37 | 5.30 | 5.36 | 563,237 | 5.25 |
| 7/07/2025 | 5.40 | 5.42 | 5.30 | 5.32 | 553,858 | 5.21 |
| 7/03/2025 | 5.47 | 5.50 | 5.44 | 5.47 | 235,246 | 5.36 |
| 7/02/2025 | 5.48 | 5.48 | 5.37 | 5.45 | 311,065 | 5.34 |
| 7/01/2025 | 5.48 | 5.53 | 5.46 | 5.51 | 453,511 | 5.40 |
| 6/30/2025 | 5.32 | 5.47 | 5.30 | 5.45 | 519,627 | 5.34 |
| 6/27/2025 | 5.32 | 5.36 | 5.30 | 5.32 | 380,155 | 5.21 |
| 6/26/2025 | 5.30 | 5.34 | 5.28 | 5.32 | 382,525 | 5.21 |
| 6/25/2025 | 5.33 | 5.33 | 5.22 | 5.23 | 430,429 | 5.13 |
| 6/24/2025 | 5.33 | 5.49 | 5.33 | 5.39 | 407,094 | 5.28 |
| 6/23/2025 | 5.29 | 5.30 | 5.21 | 5.30 | 258,981 | 5.20 |
| 6/20/2025 | 5.44 | 5.44 | 5.31 | 5.34 | 487,918 | 5.23 |
| 6/18/2025 | 5.45 | 5.51 | 5.43 | 5.45 | 364,836 | 5.34 |
| 6/17/2025 | 5.44 | 5.49 | 5.41 | 5.45 | 385,968 | 5.34 |
| 6/16/2025 | 5.45 | 5.53 | 5.45 | 5.47 | 578,885 | 5.36 |
| 6/13/2025 | 5.28 | 5.45 | 5.28 | 5.41 | 371,959 | 5.30 |
| 6/12/2025 | 5.43 | 5.43 | 5.36 | 5.38 | 363,722 | 5.27 |
| 6/11/2025 | 5.36 | 5.49 | 5.32 | 5.45 | 740,887 | 5.34 |
| 6/10/2025 | 5.20 | 5.24 | 5.14 | 5.20 | 345,408 | 5.10 |
| 6/09/2025 | 5.15 | 5.19 | 5.08 | 5.16 | 787,824 | 5.06 |
| 6/06/2025 | 5.19 | 5.21 | 5.11 | 5.19 | 375,393 | 5.09 |
| 6/05/2025 | 5.20 | 5.22 | 5.14 | 5.17 | 321,026 | 5.07 |
| 6/04/2025 | 5.29 | 5.32 | 5.15 | 5.16 | 313,502 | 5.06 |
| 6/03/2025 | 5.20 | 5.30 | 5.16 | 5.28 | 519,027 | 5.18 |