-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-1.58% -
3 MONTH PERFORMANCE
+10.89% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
-14.50% -
1 YEAR PERFORMANCE
+3.70%
Banco Santander (Brasil) S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $5.65 | $5.59 (-1.06%) | $5.65 | $5.58 | 66,935 | $42.00 B |
| 09/18/2024 | $5.63 | $5.61 (-0.36%) | $5.67 | $5.59 | 204,753 | $41.85 B |
| 09/17/2024 | $5.60 | $5.60 (0%) | $5.62 | $5.56 | 111,500 | $41.78 B |
| 09/16/2024 | $5.63 | $5.62 (-0.18%) | $5.63 | $5.59 | 98,700 | $41.93 B |
| 09/13/2024 | $5.55 | $5.60 (0.9%) | $5.63 | $5.54 | 164,046 | $41.78 B |
| 09/12/2024 | $5.45 | $5.48 (0.55%) | $5.50 | $5.41 | 200,407 | $40.88 B |
| 09/11/2024 | $5.55 | $5.51 (-0.72%) | $5.56 | $5.49 | 272,921 | $41.10 B |
| 09/10/2024 | $5.59 | $5.53 (-1.07%) | $5.59 | $5.50 | 161,523 | $41.25 B |
| 09/09/2024 | $5.56 | $5.63 (1.26%) | $5.65 | $5.55 | 98,512 | $42.00 B |
| 09/06/2024 | $5.69 | $5.57 (-2.11%) | $5.73 | $5.57 | 160,602 | $41.55 B |
| 09/05/2024 | $5.67 | $5.67 (0%) | $5.71 | $5.63 | 219,000 | $42.30 B |
| 09/04/2024 | $5.64 | $5.65 (0.18%) | $5.72 | $5.64 | 124,000 | $42.15 B |
| 09/03/2024 | $5.59 | $5.60 (0.18%) | $5.65 | $5.58 | 306,800 | $41.78 B |
| 08/30/2024 | $5.51 | $5.60 (1.63%) | $5.62 | $5.51 | 331,800 | $41.78 B |
| 08/29/2024 | $5.58 | $5.60 (0.36%) | $5.65 | $5.58 | 166,722 | $41.78 B |
| 08/28/2024 | $5.63 | $5.68 (0.89%) | $5.69 | $5.60 | 126,000 | $42.37 B |
| 08/27/2024 | $5.67 | $5.68 (0.18%) | $5.71 | $5.66 | 104,304 | $42.37 B |
| 08/26/2024 | $5.72 | $5.71 (-0.17%) | $5.74 | $5.68 | 152,930 | $42.60 B |
| 08/23/2024 | $5.67 | $5.72 (0.88%) | $5.77 | $5.64 | 226,242 | $42.67 B |
| 08/22/2024 | $5.60 | $5.59 (-0.18%) | $5.64 | $5.54 | 212,700 | $41.70 B |
| 08/21/2024 | $5.69 | $5.70 (0.18%) | $5.73 | $5.65 | 302,117 | $42.52 B |
| 08/20/2024 | $5.68 | $5.70 (0.35%) | $5.70 | $5.61 | 201,500 | $42.52 B |
| 08/19/2024 | $5.62 | $5.69 (1.25%) | $5.75 | $5.62 | 227,800 | $42.45 B |
| 08/16/2024 | $5.53 | $5.59 (1.08%) | $5.64 | $5.53 | 258,647 | $41.70 B |
| 08/15/2024 | $5.50 | $5.50 (0%) | $5.57 | $5.47 | 201,700 | $41.03 B |
| 08/14/2024 | $5.44 | $5.54 (1.84%) | $5.55 | $5.43 | 228,138 | $41.33 B |
| 08/13/2024 | $5.32 | $5.44 (2.26%) | $5.44 | $5.31 | 224,043 | $40.58 B |
| 08/12/2024 | $5.28 | $5.31 (0.57%) | $5.35 | $5.25 | 271,702 | $39.61 B |
| 08/09/2024 | $5.19 | $5.26 (1.35%) | $5.27 | $5.16 | 313,000 | $39.24 B |
| 08/08/2024 | $5.04 | $5.12 (1.59%) | $5.12 | $5.04 | 227,727 | $38.20 B |
| 08/07/2024 | $5.12 | $5.01 (-2.15%) | $5.12 | $4.99 | 300,700 | $37.37 B |
| 08/06/2024 | $5.00 | $5.00 (0%) | $5.06 | $4.98 | 406,700 | $37.30 B |
| 08/05/2024 | $4.83 | $4.93 (2.07%) | $4.99 | $4.78 | 648,300 | $36.70 B |
| 08/02/2024 | $5.05 | $4.92 (-2.57%) | $5.05 | $4.91 | 354,614 | $36.63 B |
| 08/01/2024 | $5.10 | $5.07 (-0.59%) | $5.18 | $5.03 | 560,332 | $37.74 B |
| 07/31/2024 | $5.06 | $5.07 (0.2%) | $5.14 | $5.06 | 613,800 | $37.74 B |
| 07/30/2024 | $5.07 | $5.12 (0.99%) | $5.14 | $5.04 | 444,219 | $38.11 B |
| 07/29/2024 | $5.01 | $5.08 (1.4%) | $5.09 | $4.97 | 307,200 | $37.82 B |
| 07/26/2024 | $4.90 | $5.01 (2.24%) | $5.01 | $4.90 | 456,100 | $37.30 B |
| 07/25/2024 | $4.96 | $4.92 (-0.81%) | $5.04 | $4.92 | 473,916 | $36.63 B |
| 07/24/2024 | $5.19 | $5.01 (-3.47%) | $5.19 | $5.01 | 608,800 | $37.30 B |
| 07/23/2024 | $5.16 | $5.11 (-0.97%) | $5.17 | $5.09 | 510,400 | $38.04 B |
| 07/22/2024 | $5.23 | $5.19 (-0.76%) | $5.25 | $5.17 | 254,165 | $38.64 B |
| 07/19/2024 | $5.24 | $5.21 (-0.57%) | $5.27 | $5.17 | 318,985 | $38.78 B |
| 07/18/2024 | $5.25 | $5.16 (-1.71%) | $5.26 | $5.16 | 698,271 | $38.41 B |
| 07/17/2024 | $5.23 | $5.33 (1.91%) | $5.33 | $5.23 | 590,874 | $39.68 B |
| 07/16/2024 | $5.21 | $5.27 (1.15%) | $5.28 | $5.21 | 355,020 | $39.23 B |
| 07/15/2024 | $5.21 | $5.19 (-0.38%) | $5.22 | $5.13 | 273,263 | $38.64 B |
| 07/12/2024 | $5.24 | $5.22 (-0.38%) | $5.25 | $5.19 | 158,552 | $38.86 B |
| 07/11/2024 | $5.19 | $5.22 (0.58%) | $5.23 | $5.17 | 502,798 | $38.86 B |
| 07/10/2024 | $5.00 | $5.12 (2.4%) | $5.13 | $5.00 | 431,280 | $38.11 B |
| 07/09/2024 | $4.86 | $4.95 (1.85%) | $4.96 | $4.84 | 518,861 | $36.85 B |
| 07/08/2024 | $4.95 | $4.88 (-1.41%) | $4.95 | $4.86 | 357,483 | $36.33 B |
| 07/05/2024 | $5.01 | $4.97 (-0.8%) | $5.03 | $4.93 | 497,529 | $37.00 B |
| 07/03/2024 | $4.90 | $4.98 (1.63%) | $4.99 | $4.90 | 191,941 | $37.07 B |
| 07/02/2024 | $4.82 | $4.84 (0.41%) | $4.87 | $4.79 | 219,022 | $36.03 B |
| 07/01/2024 | $4.95 | $4.84 (-2.22%) | $4.97 | $4.84 | 261,637 | $36.03 B |
| 06/28/2024 | $4.96 | $4.94 (-0.4%) | $4.99 | $4.92 | 380,479 | $36.77 B |
| 06/27/2024 | $4.96 | $5.05 (1.81%) | $5.06 | $4.95 | 339,900 | $37.59 B |
| 06/26/2024 | $4.98 | $4.97 (-0.2%) | $5.01 | $4.93 | 418,358 | $37.00 B |
| 06/25/2024 | $5.10 | $5.08 (-0.39%) | $5.12 | $5.06 | 517,159 | $37.82 B |
| 06/24/2024 | $5.13 | $5.16 (0.58%) | $5.20 | $5.13 | 447,493 | $38.41 B |
| 06/21/2024 | $5.01 | $5.03 (0.4%) | $5.06 | $4.99 | 500,138 | $37.44 B |
| 06/20/2024 | $5.11 | $5.03 (-1.57%) | $5.14 | $4.90 | 475,071 | $37.44 B |