Banco Santander Brasil ADR

BSBR
🏛️ usa →
5.48
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.58 6.59 6.52 6.55 0.4M
2023-12-28 6.61 6.64 6.58 6.59 0.5M
2023-12-27 6.60 6.66 6.57 6.62 0.2M
2023-12-26 6.53 6.61 6.53 6.58 0.2M
2023-12-22 6.48 6.59 6.46 6.56 0.5M
2023-12-21 6.45 6.47 6.41 6.44 0.5M
2023-12-20 6.46 6.48 6.33 6.34 0.8M
2023-12-19 6.60 6.64 6.54 6.57 0.6M
2023-12-18 6.36 6.46 6.31 6.45 0.3M
2023-12-15 6.36 6.40 6.32 6.36 1.0M
2023-12-14 6.52 6.59 6.40 6.46 0.9M
2023-12-13 6.18 6.42 6.16 6.41 1.0M
2023-12-12 6.22 6.22 6.10 6.13 0.5M
2023-12-11 6.21 6.25 6.20 6.22 0.4M
2023-12-08 6.15 6.29 6.15 6.26 1.0M
2023-12-07 6.23 6.25 6.17 6.17 1.5M
2023-12-06 6.30 6.31 6.18 6.18 1.4M
2023-12-05 6.24 6.32 6.22 6.25 1.2M
2023-12-04 6.23 6.27 6.20 6.20 1.4M
2023-12-01 6.21 6.27 6.20 6.26 2.6M
2023-11-30 6.22 6.30 6.20 6.26 0.2M
2023-11-29 6.20 6.28 6.20 6.23 0.3M
2023-11-28 6.17 6.30 6.17 6.25 0.4M
2023-11-27 6.20 6.22 6.15 6.17 0.3M
2023-11-24 6.23 6.25 6.21 6.22 0.2M
2023-11-22 6.31 6.34 6.24 6.27 0.5M
2023-11-21 6.32 6.34 6.20 6.24 0.3M
2023-11-20 6.25 6.35 6.24 6.33 0.5M
2023-11-17 6.33 6.36 6.26 6.27 1.2M
2023-11-16 6.42 6.52 6.42 6.50 0.7M
2023-11-15 6.31 6.40 6.28 6.32 0.3M
2023-11-14 6.20 6.32 6.19 6.29 0.6M
2023-11-13 6.01 6.09 5.97 6.07 0.6M
2023-11-10 5.96 6.06 5.95 6.04 0.7M
2023-11-09 5.95 5.98 5.82 5.88 0.6M
2023-11-08 5.87 5.92 5.79 5.90 0.9M
2023-11-07 5.70 5.81 5.68 5.80 0.5M
2023-11-06 5.60 5.66 5.58 5.65 0.4M
2023-11-03 5.62 5.67 5.60 5.63 0.5M
2023-11-02 5.48 5.62 5.48 5.59 0.3M
2023-11-01 5.34 5.45 5.34 5.43 1.3M
2023-10-31 5.24 5.30 5.22 5.29 0.3M
2023-10-30 5.42 5.43 5.25 5.26 0.4M
2023-10-27 5.56 5.58 5.36 5.40 0.8M
2023-10-26 5.31 5.53 5.29 5.50 0.5M
2023-10-25 5.38 5.55 5.35 5.37 0.8M
2023-10-24 5.39 5.49 5.35 5.45 1.7M
2023-10-23 5.15 5.35 5.15 5.29 0.5M
2023-10-20 5.17 5.21 5.12 5.13 0.5M
2023-10-19 5.19 5.35 5.19 5.27 0.4M
2023-10-18 5.25 5.28 5.21 5.21 0.4M
2023-10-17 5.32 5.34 5.23 5.30 0.5M
2023-10-16 5.37 5.43 5.36 5.41 0.4M
2023-10-13 5.40 5.46 5.34 5.37 0.3M
2023-10-12 5.46 5.46 5.29 5.31 0.5M
2023-10-11 5.45 5.50 5.41 5.47 0.7M
2023-10-10 5.34 5.47 5.34 5.45 0.6M
2023-10-09 5.22 5.30 5.17 5.29 0.4M
2023-10-06 5.14 5.26 5.08 5.24 0.4M
2023-10-05 5.13 5.17 5.06 5.15 0.4M
2023-10-04 4.98 5.05 4.93 5.05 0.3M
2023-10-03 5.05 5.06 4.93 4.94 0.5M
2023-10-02 5.13 5.13 5.05 5.07 0.5M
2023-09-29 5.17 5.19 5.13 5.13 0.4M
2023-09-28 5.04 5.12 5.02 5.09 0.3M
2023-09-27 5.15 5.16 5.01 5.04 0.5M
2023-09-26 5.19 5.21 5.14 5.14 0.3M
2023-09-25 5.26 5.26 5.21 5.23 0.2M
2023-09-22 5.29 5.32 5.28 5.30 0.4M
2023-09-21 5.33 5.33 5.27 5.27 0.3M
2023-09-20 5.43 5.54 5.43 5.46 0.4M
2023-09-19 5.47 5.49 5.39 5.40 0.3M
2023-09-18 5.45 5.49 5.39 5.45 0.3M
2023-09-15 5.52 5.55 5.42 5.43 0.9M
2023-09-14 5.53 5.56 5.50 5.56 0.2M
2023-09-13 5.44 5.53 5.44 5.47 0.3M
2023-09-12 5.38 5.42 5.36 5.42 0.6M
2023-09-11 5.35 5.42 5.35 5.40 0.4M
2023-09-08 5.27 5.31 5.25 5.27 0.3M
2023-09-07 5.25 5.26 5.21 5.21 0.3M
2023-09-06 5.36 5.41 5.28 5.28 0.3M
2023-09-05 5.39 5.43 5.35 5.35 0.4M
2023-09-01 5.55 5.57 5.48 5.50 0.3M
2023-08-31 5.50 5.54 5.41 5.45 0.6M
2023-08-30 5.70 5.70 5.60 5.61 0.4M
2023-08-29 5.57 5.75 5.54 5.72 0.5M
2023-08-28 5.44 5.56 5.40 5.54 0.6M
2023-08-25 5.43 5.48 5.39 5.46 1.3M
2023-08-24 5.48 5.50 5.42 5.45 0.3M
2023-08-23 5.41 5.53 5.38 5.52 0.4M
2023-08-22 5.36 5.39 5.30 5.38 0.5M
2023-08-21 5.30 5.32 5.23 5.32 0.5M
2023-08-18 5.25 5.34 5.23 5.32 0.3M
2023-08-17 5.32 5.34 5.24 5.24 0.4M
2023-08-16 5.35 5.39 5.29 5.30 0.5M
2023-08-15 5.41 5.43 5.37 5.37 0.4M
2023-08-14 5.50 5.50 5.40 5.42 0.4M
2023-08-11 5.52 5.57 5.50 5.52 0.4M
2023-08-10 5.53 5.62 5.51 5.53 0.5M
2023-08-09 5.57 5.58 5.46 5.47 0.4M
2023-08-08 5.56 5.61 5.54 5.60 0.4M
2023-08-07 5.72 5.72 5.62 5.65 0.6M
2023-08-04 5.75 5.83 5.69 5.71 0.7M
2023-08-03 5.89 5.89 5.75 5.77 0.7M
2023-08-02 5.91 5.94 5.83 5.89 0.4M
2023-08-01 5.98 5.99 5.91 5.95 0.4M
2023-07-31 6.12 6.12 6.03 6.07 0.3M
2023-07-28 6.04 6.09 6.01 6.08 0.4M
2023-07-27 6.15 6.15 6.01 6.02 0.3M
2023-07-26 6.19 6.22 6.15 6.18 0.4M
2023-07-25 6.29 6.30 6.18 6.19 0.5M
2023-07-24 6.28 6.39 6.24 6.28 0.5M
2023-07-21 6.16 6.28 6.15 6.27 0.3M
2023-07-20 6.16 6.20 6.12 6.16 0.3M
2023-07-19 6.17 6.21 6.11 6.14 0.3M
2023-07-18 6.21 6.24 6.12 6.12 0.5M
2023-07-17 6.13 6.24 6.08 6.23 0.4M
2023-07-14 6.21 6.21 6.13 6.14 0.3M
2023-07-13 6.11 6.23 6.09 6.18 0.3M
2023-07-12 6.17 6.23 6.06 6.06 0.4M
2023-07-11 5.99 6.08 5.92 6.07 0.4M
2023-07-10 6.15 6.16 6.06 6.08 0.3M
2023-07-07 6.08 6.21 6.08 6.15 0.5M
2023-07-06 6.16 6.19 6.01 6.06 0.5M
2023-07-05 6.31 6.33 6.22 6.26 0.6M
2023-07-03 6.47 6.64 6.44 6.59 0.7M
2023-06-30 6.39 6.45 6.36 6.36 0.8M
2023-06-29 6.28 6.31 6.23 6.30 0.3M
2023-06-28 6.34 6.34 6.23 6.26 0.4M
2023-06-27 6.45 6.48 6.33 6.37 0.3M
2023-06-26 6.45 6.50 6.35 6.46 0.4M
2023-06-23 6.38 6.46 6.33 6.43 0.3M
2023-06-22 6.51 6.51 6.42 6.42 0.3M
2023-06-21 6.42 6.59 6.40 6.57 0.6M
2023-06-20 6.38 6.48 6.35 6.46 0.4M
2023-06-16 6.29 6.39 6.26 6.39 1.0M
2023-06-15 6.27 6.41 6.25 6.40 0.5M
2023-06-14 6.13 6.22 6.04 6.20 1.2M
2023-06-13 6.16 6.24 6.11 6.20 1.3M
2023-06-12 6.34 6.34 6.11 6.13 0.9M
2023-06-09 6.30 6.44 6.29 6.36 2.1M
2023-06-08 6.23 6.30 6.22 6.30 0.3M
2023-06-07 6.28 6.30 6.18 6.24 0.8M
2023-06-06 6.08 6.23 6.06 6.20 0.5M
2023-06-05 5.96 6.09 5.95 6.08 0.5M
2023-06-02 6.00 6.04 5.95 6.04 0.4M
2023-06-01 5.72 5.84 5.70 5.82 0.9M
2023-05-31 5.70 5.73 5.62 5.73 1.1M
2023-05-30 5.79 5.80 5.71 5.73 0.8M
2023-05-26 5.83 5.90 5.77 5.90 1.9M
2023-05-25 5.95 5.99 5.78 5.84 1.4M
2023-05-24 5.98 6.00 5.92 5.96 0.3M
2023-05-23 6.00 6.10 5.97 5.98 0.5M
2023-05-22 6.09 6.09 6.00 6.02 0.4M
2023-05-19 6.02 6.07 5.99 6.00 0.4M
2023-05-18 6.05 6.10 5.98 6.04 0.3M
2023-05-17 6.04 6.11 6.00 6.09 0.7M
2023-05-16 6.13 6.21 6.02 6.02 0.6M
2023-05-15 6.14 6.15 6.06 6.14 0.8M
2023-05-12 6.03 6.14 6.00 6.12 0.6M
2023-05-11 5.89 6.08 5.88 6.02 0.6M
2023-05-10 5.85 5.95 5.80 5.95 0.7M
2023-05-09 5.66 5.84 5.66 5.82 0.6M
2023-05-08 5.67 5.77 5.65 5.69 0.9M
2023-05-05 5.46 5.73 5.43 5.66 1.1M
2023-05-04 5.42 5.46 5.29 5.43 0.8M
2023-05-03 5.27 5.35 5.23 5.35 0.8M
2023-05-02 5.31 5.35 5.21 5.26 0.9M
2023-05-01 5.36 5.45 5.34 5.36 0.3M
2023-04-28 5.34 5.43 5.30 5.41 0.5M
2023-04-27 5.29 5.38 5.29 5.37 0.8M
2023-04-26 5.32 5.33 5.22 5.26 1.2M
2023-04-25 5.25 5.35 5.21 5.32 0.7M
2023-04-24 5.23 5.32 5.22 5.28 0.9M
2023-04-21 5.31 5.36 5.25 5.29 0.4M
2023-04-20 5.29 5.36 5.28 5.34 0.8M
2023-04-19 5.37 5.37 5.29 5.29 0.6M
2023-04-18 5.49 5.52 5.39 5.43 0.7M
2023-04-17 5.62 5.62 5.49 5.56 0.6M
2023-04-14 5.55 5.67 5.53 5.64 0.8M
2023-04-13 5.55 5.68 5.54 5.61 0.8M
2023-04-12 5.50 5.65 5.50 5.57 1.0M
2023-04-11 5.37 5.49 5.36 5.49 1.1M
2023-04-10 5.15 5.23 5.14 5.22 0.7M
2023-04-06 5.22 5.22 5.15 5.19 0.5M
2023-04-05 5.23 5.32 5.20 5.21 0.7M
2023-04-04 5.26 5.30 5.22 5.25 0.6M
2023-04-03 5.25 5.29 5.19 5.22 0.7M
2023-03-31 5.30 5.35 5.25 5.31 0.8M
2023-03-30 5.21 5.30 5.14 5.30 0.8M
2023-03-29 5.07 5.12 4.99 5.09 1.2M
2023-03-28 5.08 5.15 5.05 5.06 1.1M
2023-03-27 4.98 5.07 4.98 5.04 1.1M
2023-03-24 4.79 4.95 4.76 4.95 0.9M
2023-03-23 4.96 5.01 4.76 4.82 2.1M
2023-03-22 4.98 5.06 4.92 4.93 1.0M
2023-03-21 4.95 5.05 4.95 4.98 1.1M
2023-03-20 4.96 4.96 4.83 4.84 1.9M
2023-03-17 4.98 5.01 4.84 4.87 12.8M
2023-03-16 5.00 5.17 4.90 5.10 2.7M
2023-03-15 4.97 5.01 4.81 5.01 2.9M
2023-03-14 5.04 5.11 4.98 5.03 2.8M
2023-03-13 5.00 5.07 4.95 4.96 3.2M
2023-03-10 5.19 5.26 5.10 5.12 1.4M
2023-03-09 5.40 5.43 5.28 5.30 1.2M
2023-03-08 5.40 5.51 5.38 5.43 1.2M
2023-03-07 5.27 5.31 5.16 5.30 1.3M
2023-03-06 5.21 5.32 5.16 5.30 1.8M
2023-03-03 5.22 5.25 5.19 5.21 1.0M
2023-03-02 5.30 5.32 5.23 5.24 0.7M
2023-03-01 5.41 5.43 5.32 5.43 0.9M
2023-02-28 5.57 5.57 5.44 5.46 0.9M
2023-02-27 5.70 5.71 5.53 5.55 1.3M
2023-02-24 5.70 5.70 5.59 5.66 1.1M
2023-02-23 5.87 5.94 5.79 5.92 2.9M
2023-02-22 5.72 5.78 5.64 5.71 1.8M
2023-02-21 5.81 5.81 5.67 5.72 1.1M
2023-02-17 5.75 5.88 5.70 5.82 1.6M
2023-02-16 5.60 5.76 5.57 5.75 1.6M
2023-02-15 5.61 5.76 5.48 5.75 2.5M
2023-02-14 5.51 5.68 5.45 5.68 3.5M
2023-02-13 5.49 5.59 5.47 5.58 1.0M
2023-02-10 5.39 5.51 5.39 5.51 1.7M
2023-02-09 5.57 5.57 5.39 5.39 1.2M
2023-02-08 5.32 5.57 5.27 5.57 2.2M
2023-02-07 5.35 5.40 5.25 5.29 1.8M
2023-02-06 5.20 5.34 5.18 5.34 1.4M
2023-02-03 5.28 5.31 5.22 5.26 1.7M
2023-02-02 5.56 5.57 5.36 5.38 2.8M
2023-02-01 5.63 5.65 5.37 5.37 3.2M
2023-01-31 5.67 5.75 5.64 5.68 1.1M
2023-01-30 5.58 5.61 5.53 5.53 0.6M
2023-01-27 5.58 5.60 5.52 5.57 1.4M
2023-01-26 5.67 5.74 5.63 5.73 1.0M
2023-01-25 5.56 5.67 5.54 5.63 0.5M
2023-01-24 5.54 5.56 5.48 5.53 1.6M
2023-01-23 5.40 5.52 5.36 5.39 2.5M
2023-01-20 5.59 5.62 5.56 5.62 1.3M
2023-01-19 5.61 5.67 5.55 5.65 0.7M
2023-01-18 5.77 5.82 5.64 5.67 1.0M
2023-01-17 5.68 5.73 5.63 5.67 1.1M
2023-01-13 5.84 5.90 5.82 5.86 0.9M
2023-01-12 5.96 6.01 5.85 5.91 2.2M
2023-01-11 5.98 6.11 5.93 6.09 1.2M
2023-01-10 5.68 5.86 5.63 5.86 2.1M
2023-01-09 5.50 5.62 5.46 5.58 1.2M
2023-01-06 5.51 5.64 5.49 5.64 0.8M
2023-01-05 5.29 5.41 5.28 5.41 1.5M
2023-01-04 5.11 5.24 5.10 5.24 1.2M
2023-01-03 5.19 5.22 5.03 5.04 2.0M