Banco Santander Brasil SA American Depositary Shares, each representing one unit
BSBR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $4.44 | $4.57 | $4.44 | $4.51 | +2.27% | 6.54M |
| Oct 30, 2026 | $4.49 | $4.50 | $4.38 | $4.41 | -3.50% | 3.79M |
| Oct 29, 2026 | $4.57 | $4.67 | $4.52 | $4.57 | +0.66% | 10.48M |
| Oct 28, 2026 | $4.79 | $4.79 | $4.54 | $4.54 | -6.20% | 7.21M |
| Oct 27, 2026 | $4.87 | $4.92 | $4.78 | $4.84 | +0.41% | 3.77M |
| Oct 26, 2026 | $5.01 | $5.13 | $4.78 | $4.82 | -13.15% | 11.38M |
| Oct 23, 2026 | $5.45 | $5.56 | $5.37 | $5.55 | +0.91% | 4.52M |
| Oct 22, 2026 | $5.56 | $5.59 | $5.47 | $5.50 | -3.00% | 3.06M |
| Oct 21, 2026 | $5.60 | $5.73 | $5.60 | $5.67 | +0.89% | 4.73M |
| Oct 20, 2026 | $5.54 | $5.67 | $5.54 | $5.62 | +1.81% | 2.13M |
| Oct 19, 2026 | $5.56 | $5.57 | $5.47 | $5.52 | -1.08% | 1.89M |
| Oct 16, 2026 | $5.65 | $5.68 | $5.53 | $5.58 | -0.18% | 1.53M |
| Oct 15, 2026 | $5.59 | $5.66 | $5.55 | $5.59 | 0.00% | 1.76M |
| Oct 14, 2026 | $5.67 | $5.68 | $5.59 | $5.59 | -2.78% | 1.95M |
| Oct 13, 2026 | $5.74 | $5.79 | $5.69 | $5.75 | -0.35% | 3.95M |
| Oct 12, 2026 | $5.81 | $5.82 | $5.76 | $5.77 | -0.69% | 1.71M |
| Oct 9, 2026 | $5.84 | $5.95 | $5.80 | $5.81 | -0.17% | 5.88M |
| Oct 8, 2026 | $5.81 | $5.92 | $5.79 | $5.82 | -1.02% | 6.40M |
| Oct 7, 2026 | $5.89 | $5.96 | $5.85 | $5.88 | -1.67% | 4.63M |
| Oct 6, 2026 | $5.91 | $6.02 | $5.79 | $5.98 | +3.46% | 8.18M |
| Oct 5, 2026 | $5.69 | $5.81 | $5.61 | $5.78 | +7.04% | 15.75M |
| Oct 2, 2026 | $5.30 | $5.40 | $5.27 | $5.40 | +1.31% | 2.48M |
| Oct 1, 2026 | $5.52 | $5.52 | $5.30 | $5.33 | -4.31% | 2.00M |
| Sep 30, 2026 | $5.73 | $5.73 | $5.56 | $5.57 | -1.94% | 1.75M |
| Sep 29, 2026 | $5.70 | $5.72 | $5.64 | $5.68 | -0.53% | 3.07M |
| Sep 28, 2026 | $5.68 | $5.77 | $5.67 | $5.71 | -0.87% | 4.93M |
| Sep 25, 2026 | $5.73 | $5.77 | $5.70 | $5.76 | +0.88% | 1.35M |
| Sep 24, 2026 | $5.72 | $5.75 | $5.65 | $5.71 | +0.18% | 3.12M |
| Sep 23, 2026 | $5.80 | $5.84 | $5.69 | $5.70 | -2.40% | 1.86M |
| Sep 22, 2026 | $5.88 | $5.91 | $5.80 | $5.84 | -0.68% | 1.71M |
| Sep 21, 2026 | $5.85 | $5.89 | $5.84 | $5.88 | +2.26% | 1.15M |
| Sep 18, 2026 | $5.79 | $5.83 | $5.74 | $5.75 | -3.36% | 1.67M |
| Sep 17, 2026 | $5.90 | $5.98 | $5.86 | $5.95 | +2.41% | 4.18M |
| Sep 16, 2026 | $5.87 | $5.90 | $5.77 | $5.81 | -0.85% | 4.46M |
| Sep 15, 2026 | $5.87 | $5.91 | $5.84 | $5.86 | -1.51% | 4.46M |
| Sep 14, 2026 | $5.86 | $5.96 | $5.85 | $5.95 | -1.16% | 2.53M |
| Sep 11, 2026 | $5.97 | $6.02 | $5.95 | $6.02 | +2.38% | 2.47M |
| Sep 10, 2026 | $5.83 | $5.95 | $5.83 | $5.88 | -0.17% | 4.82M |
| Sep 9, 2026 | $5.87 | $5.90 | $5.83 | $5.89 | -1.01% | 3.03M |
| Sep 8, 2026 | $6.05 | $6.05 | $5.95 | $5.95 | -0.17% | 6.05M |
| Sep 4, 2026 | $5.94 | $5.99 | $5.94 | $5.96 | -1.00% | 7.14M |
| Sep 3, 2026 | $5.97 | $6.03 | $5.93 | $6.02 | +2.21% | 7.19M |
| Sep 2, 2026 | $5.82 | $5.90 | $5.81 | $5.89 | +2.97% | 6.60M |
| Sep 1, 2026 | $5.73 | $5.80 | $5.70 | $5.72 | -0.52% | 6.40M |
| Aug 31, 2026 | $5.88 | $5.88 | $5.75 | $5.75 | -1.03% | 3.18M |
| Aug 28, 2026 | $5.78 | $5.83 | $5.77 | $5.81 | +1.40% | 2.01M |
| Aug 27, 2026 | $5.80 | $5.81 | $5.73 | $5.73 | -1.38% | 3.75M |
| Aug 26, 2026 | $5.84 | $5.86 | $5.79 | $5.81 | +0.17% | 3.03M |
| Aug 25, 2026 | $5.76 | $5.81 | $5.71 | $5.80 | +0.35% | 2.93M |
| Aug 24, 2026 | $5.73 | $5.85 | $5.73 | $5.78 | +0.70% | 2.76M |
| Aug 21, 2026 | $5.71 | $5.78 | $5.68 | $5.74 | +3.05% | 3.22M |
| Aug 20, 2026 | $5.57 | $5.65 | $5.55 | $5.57 | 0.00% | 1.80M |
| Aug 19, 2026 | $5.68 | $5.69 | $5.54 | $5.57 | -0.54% | 5.17M |
| Aug 18, 2026 | $5.70 | $5.74 | $5.59 | $5.60 | -1.93% | 5.88M |
| Aug 17, 2026 | $5.78 | $5.84 | $5.71 | $5.71 | -1.04% | 3.45M |
| Aug 14, 2026 | $5.79 | $5.85 | $5.70 | $5.77 | 0.00% | 7.28M |
| Aug 13, 2026 | $5.75 | $5.86 | $5.75 | $5.77 | +0.35% | 7.26M |
| Aug 12, 2026 | $5.77 | $5.83 | $5.72 | $5.75 | 0.00% | 6.94M |
| Aug 11, 2026 | $5.81 | $5.85 | $5.73 | $5.75 | -0.17% | 8.79M |
| Aug 10, 2026 | $5.80 | $5.86 | $5.76 | $5.76 | — | 6.43M |
