Banco Santander (Brasil) S.A.BSBRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.29 | $6.34 | $6.24 | $6.26 | 691,046 |
| 1/14/2026 | $6.25 | $6.33 | $6.25 | $6.32 | 552,923 |
| 1/13/2026 | $6.32 | $6.32 | $6.19 | $6.23 | 481,100 |
| 1/12/2026 | $6.30 | $6.34 | $6.28 | $6.30 | 491,500 |
| 1/9/2026 | $6.29 | $6.38 | $6.28 | $6.38 | 661,605 |
| 1/8/2026 | $6.19 | $6.26 | $6.19 | $6.24 | 390,001 |
| 1/7/2026 | $6.25 | $6.25 | $6.14 | $6.16 | 390,036 |
| 1/6/2026 | $6.38 | $6.44 | $6.33 | $6.36 | 477,856 |
| 1/5/2026 | $6.20 | $6.34 | $6.12 | $6.30 | 633,522 |
| 1/2/2026 | $6.26 | $6.30 | $6.17 | $6.21 | 858,200 |
| 12/31/2025 | $6.14 | $6.25 | $6.06 | $6.11 | 359,623 |
| 12/30/2025 | $6.19 | $6.21 | $6.14 | $6.17 | 676,700 |
| 12/29/2025 | $6.09 | $6.10 | $5.99 | $6.04 | 431,594 |
| 12/26/2025 | $6.13 | $6.20 | $6.11 | $6.16 | 460,736 |
| 12/24/2025 | $6.16 | $6.17 | $6.07 | $6.12 | 297,443 |
| 12/23/2025 | $5.93 | $6.17 | $5.93 | $6.12 | 982,400 |
| 12/22/2025 | $5.83 | $5.86 | $5.79 | $5.85 | 402,100 |
| 12/19/2025 | $5.90 | $5.93 | $5.85 | $5.89 | 679,900 |
| 12/18/2025 | $5.75 | $5.87 | $5.75 | $5.85 | 616,300 |
| 12/17/2025 | $5.73 | $5.76 | $5.70 | $5.73 | 647,200 |
| 12/16/2025 | $5.94 | $5.98 | $5.85 | $5.86 | 526,112 |
| 12/15/2025 | $5.99 | $6.10 | $5.97 | $6.09 | 558,631 |
| 12/12/2025 | $5.99 | $6.01 | $5.90 | $5.92 | 394,926 |
| 12/11/2025 | $5.91 | $5.99 | $5.89 | $5.93 | 478,400 |
| 12/10/2025 | $5.91 | $5.91 | $5.82 | $5.85 | 585,642 |
| 12/9/2025 | $5.88 | $5.98 | $5.85 | $5.96 | 754,933 |
| 12/8/2025 | $6.24 | $6.24 | $6.03 | $6.03 | 727,405 |
| 12/5/2025 | $6.49 | $6.51 | $6.08 | $6.10 | 1.14M |
| 12/4/2025 | $6.57 | $6.60 | $6.53 | $6.54 | 213,200 |
| 12/3/2025 | $6.53 | $6.55 | $6.45 | $6.47 | 419,123 |
| 12/2/2025 | $6.43 | $6.58 | $6.43 | $6.55 | 371,525 |
| 12/1/2025 | $6.40 | $6.42 | $6.35 | $6.37 | 1.49M |
| 11/28/2025 | $6.48 | $6.49 | $6.44 | $6.44 | 163,700 |
| 11/26/2025 | $6.33 | $6.44 | $6.33 | $6.43 | 238,147 |
| 11/25/2025 | $6.16 | $6.26 | $6.13 | $6.22 | 327,247 |
| 11/24/2025 | $6.18 | $6.21 | $6.14 | $6.17 | 266,173 |
| 11/21/2025 | $6.08 | $6.16 | $6.05 | $6.14 | 411,900 |
| 11/20/2025 | $6.22 | $6.26 | $6.06 | $6.07 | 398,200 |
| 11/19/2025 | $6.23 | $6.27 | $6.18 | $6.19 | 248,500 |
| 11/18/2025 | $6.27 | $6.32 | $6.24 | $6.29 | 384,238 |
| 11/17/2025 | $6.36 | $6.36 | $6.26 | $6.27 | 687,619 |
| 11/14/2025 | $6.32 | $6.43 | $6.32 | $6.36 | 676,854 |
| 11/13/2025 | $6.38 | $6.39 | $6.28 | $6.31 | 900,800 |
| 11/12/2025 | $6.31 | $6.35 | $6.27 | $6.32 | 736,517 |
| 11/11/2025 | $6.31 | $6.35 | $6.24 | $6.30 | 954,545 |
| 11/10/2025 | $6.10 | $6.17 | $6.10 | $6.15 | 1.09M |
| 11/7/2025 | $5.97 | $6.07 | $5.94 | $6.05 | 879,900 |
| 11/6/2025 | $6.13 | $6.13 | $6.01 | $6.01 | 667,600 |
| 11/5/2025 | $5.91 | $6.08 | $5.91 | $6.06 | 596,528 |
| 11/4/2025 | $5.88 | $5.95 | $5.84 | $5.85 | 459,100 |
| 11/3/2025 | $5.87 | $5.95 | $5.86 | $5.87 | 330,449 |
| 10/31/2025 | $5.74 | $5.86 | $5.74 | $5.79 | 605,154 |
| 10/30/2025 | $5.56 | $5.71 | $5.54 | $5.69 | 486,642 |
| 10/29/2025 | $5.61 | $5.70 | $5.55 | $5.59 | 697,027 |
| 10/28/2025 | $5.45 | $5.53 | $5.45 | $5.48 | 539,100 |
| 10/27/2025 | $5.49 | $5.53 | $5.44 | $5.53 | 388,531 |
| 10/24/2025 | $5.40 | $5.44 | $5.40 | $5.43 | 382,315 |
| 10/23/2025 | $5.36 | $5.36 | $5.30 | $5.33 | 297,300 |
| 10/22/2025 | $5.38 | $5.38 | $5.32 | $5.36 | 448,100 |
| 10/21/2025 | $5.41 | $5.47 | $5.36 | $5.39 | 465,157 |
| 10/20/2025 | $5.35 | $5.44 | $5.34 | $5.44 | 339,800 |
| 10/17/2025 | $5.13 | $5.27 | $5.13 | $5.26 | 475,443 |