Banco Santander Brasil SA American Depositary Shares, each representing one unit (BSBR)
5.6700
+0.6200 (12.28%)
NYSE· Last Trade: Aug 1st, 3:12 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 |
|---|---|---|---|---|---|---|
| 7/31/2026 | 5.63 | 5.80 | 5.62 | 5.67 | 12,592,901 | 5.67 |
| 7/30/2026 | 4.99 | 5.08 | 4.95 | 5.05 | 3,770,779 | 5.05 |
| 7/29/2026 | 5.25 | 5.25 | 5.08 | 5.10 | 3,229,590 | 5.00 |
| 7/28/2026 | 5.53 | 5.56 | 5.47 | 5.48 | 1,273,306 | 5.37 |
| 7/27/2026 | 5.37 | 5.47 | 5.36 | 5.44 | 1,144,970 | 5.33 |
| 7/24/2026 | 5.35 | 5.36 | 5.29 | 5.30 | 705,073 | 5.19 |
| 7/23/2026 | 5.39 | 5.42 | 5.31 | 5.36 | 774,686 | 5.25 |
| 7/22/2026 | 5.40 | 5.45 | 5.35 | 5.45 | 1,045,848 | 5.34 |
| 7/21/2026 | 5.42 | 5.45 | 5.39 | 5.41 | 1,099,864 | 5.30 |
| 7/20/2026 | 5.24 | 5.39 | 5.24 | 5.37 | 1,140,586 | 5.26 |
| 7/17/2026 | 5.21 | 5.29 | 5.21 | 5.24 | 992,835 | 5.13 |
| 7/16/2026 | 5.26 | 5.33 | 5.19 | 5.29 | 1,442,979 | 5.18 |
| 7/15/2026 | 5.40 | 5.41 | 5.32 | 5.35 | 3,036,593 | 5.24 |
| 7/14/2026 | 5.45 | 5.49 | 5.38 | 5.39 | 1,929,041 | 5.28 |
| 7/13/2026 | 5.44 | 5.48 | 5.31 | 5.35 | 1,838,248 | 5.24 |
| 7/10/2026 | 5.29 | 5.43 | 5.29 | 5.39 | 2,219,695 | 5.28 |
| 7/09/2026 | 5.08 | 5.18 | 5.06 | 5.14 | 1,382,308 | 5.03 |
| 7/08/2026 | 5.04 | 5.08 | 5.00 | 5.04 | 1,880,758 | 4.94 |
| 7/07/2026 | 5.24 | 5.30 | 5.09 | 5.10 | 4,531,418 | 5.00 |
| 7/06/2026 | 5.24 | 5.29 | 5.22 | 5.29 | 2,433,041 | 5.18 |
| 7/02/2026 | 5.27 | 5.30 | 5.19 | 5.19 | 1,231,381 | 5.08 |
| 7/01/2026 | 5.19 | 5.25 | 5.17 | 5.19 | 2,129,294 | 5.08 |
| 6/30/2026 | 5.17 | 5.27 | 5.14 | 5.25 | 1,148,777 | 5.14 |
| 6/29/2026 | 5.17 | 5.25 | 5.16 | 5.23 | 928,842 | 5.12 |
| 6/26/2026 | 5.11 | 5.23 | 5.10 | 5.20 | 1,487,795 | 5.09 |
| 6/25/2026 | 5.18 | 5.22 | 5.13 | 5.16 | 2,214,640 | 5.05 |
| 6/24/2026 | 5.24 | 5.25 | 5.13 | 5.14 | 1,545,861 | 5.03 |
| 6/23/2026 | 5.22 | 5.29 | 5.21 | 5.26 | 5,313,322 | 5.15 |
| 6/22/2026 | 5.28 | 5.35 | 5.27 | 5.31 | 1,365,525 | 5.20 |
| 6/18/2026 | 5.35 | 5.39 | 5.20 | 5.20 | 1,246,331 | 5.09 |
| 6/17/2026 | 5.48 | 5.55 | 5.36 | 5.37 | 2,407,896 | 5.26 |
| 6/16/2026 | 5.38 | 5.43 | 5.37 | 5.41 | 2,327,339 | 5.30 |
| 6/15/2026 | 5.55 | 5.57 | 5.38 | 5.40 | 1,624,393 | 5.29 |
| 6/12/2026 | 5.44 | 5.49 | 5.40 | 5.42 | 1,632,183 | 5.31 |
| 6/11/2026 | 5.33 | 5.43 | 5.22 | 5.37 | 2,013,076 | 5.26 |
| 6/10/2026 | 5.23 | 5.30 | 5.21 | 5.28 | 1,348,615 | 5.17 |
| 6/09/2026 | 5.27 | 5.33 | 5.22 | 5.28 | 2,410,958 | 5.17 |
| 6/08/2026 | 5.20 | 5.24 | 5.16 | 5.22 | 2,414,119 | 5.11 |
| 6/05/2026 | 5.27 | 5.32 | 5.21 | 5.24 | 929,417 | 5.13 |
| 6/04/2026 | 5.42 | 5.42 | 5.32 | 5.35 | 493,553 | 5.24 |
| 6/03/2026 | 5.34 | 5.38 | 5.26 | 5.30 | 1,179,592 | 5.19 |
| 6/02/2026 | 5.46 | 5.53 | 5.42 | 5.48 | 2,022,841 | 5.37 |
| 6/01/2026 | 5.38 | 5.43 | 5.37 | 5.43 | 1,243,627 | 5.32 |
| 5/29/2026 | 0.00 | 5.49 | 5.38 | 5.44 | 994,637 | 5.33 |
| 5/28/2026 | 5.43 | 5.52 | 5.41 | 5.45 | 1,181,100 | 5.34 |
| 5/27/2026 | 5.44 | 5.52 | 5.42 | 5.49 | 1,440,107 | 5.38 |
| 5/26/2026 | 5.49 | 5.51 | 5.41 | 5.46 | 543,319 | 5.35 |
| 5/22/2026 | 5.51 | 5.51 | 5.39 | 5.39 | 545,310 | 5.28 |
| 5/21/2026 | 5.44 | 5.61 | 5.42 | 5.56 | 1,370,982 | 5.45 |
| 5/20/2026 | 5.37 | 5.56 | 5.35 | 5.53 | 1,336,070 | 5.42 |
| 5/19/2026 | 5.26 | 5.39 | 5.26 | 5.29 | 1,113,946 | 5.18 |
| 5/18/2026 | 5.37 | 5.42 | 5.36 | 5.40 | 674,786 | 5.29 |
| 5/15/2026 | 5.34 | 5.37 | 5.29 | 5.33 | 669,353 | 5.22 |
| 5/14/2026 | 5.51 | 5.54 | 5.45 | 5.45 | 950,774 | 5.34 |
| 5/13/2026 | 5.64 | 5.67 | 5.41 | 5.41 | 1,230,278 | 5.30 |
| 5/12/2026 | 5.67 | 5.71 | 5.63 | 5.66 | 639,314 | 5.54 |
| 5/11/2026 | 5.83 | 5.84 | 5.66 | 5.70 | 780,847 | 5.58 |
| 5/08/2026 | 5.87 | 5.91 | 5.82 | 5.83 | 708,226 | 5.71 |
| 5/07/2026 | 5.97 | 5.97 | 5.79 | 5.80 | 1,022,973 | 5.68 |
| 5/06/2026 | 6.01 | 6.03 | 5.90 | 5.98 | 934,926 | 5.86 |
| 5/05/2026 | 5.86 | 5.92 | 5.82 | 5.85 | 973,918 | 5.73 |
| 5/04/2026 | 5.82 | 5.88 | 5.76 | 5.77 | 1,078,724 | 5.65 |
| 5/01/2026 | 5.86 | 5.87 | 5.78 | 5.80 | 833,846 | 5.68 |