NYSE - Nasdaq Real Time Price • USD
Banco Santander (Brasil) S.A. (BSBR)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 5.11 | 5.19 | 5.09 | 5.18 | 5.18 | 649,300 |
| Apr 22, 2024 | 0.08 Dividend | |||||
| Apr 19, 2024 | 5.11 | 5.26 | 5.11 | 5.25 | 5.17 | 425,300 |
| Apr 18, 2024 | 5.17 | 5.19 | 5.06 | 5.12 | 5.04 | 433,200 |
| Apr 17, 2024 | 5.14 | 5.17 | 5.09 | 5.13 | 5.05 | 454,100 |
| Apr 16, 2024 | 5.18 | 5.18 | 5.11 | 5.13 | 5.05 | 515,800 |
| Apr 15, 2024 | 5.26 | 5.30 | 5.21 | 5.25 | 5.17 | 654,500 |
| Apr 12, 2024 | 5.36 | 5.36 | 5.28 | 5.33 | 5.25 | 451,700 |
| Apr 11, 2024 | 5.40 | 5.41 | 5.36 | 5.39 | 5.31 | 268,000 |
| Apr 10, 2024 | 5.57 | 5.59 | 5.41 | 5.41 | 5.33 | 636,700 |
| Apr 9, 2024 | 5.70 | 5.73 | 5.67 | 5.70 | 5.61 | 358,500 |
| Apr 8, 2024 | 5.56 | 5.69 | 5.56 | 5.64 | 5.56 | 679,800 |
| Apr 5, 2024 | 5.66 | 5.69 | 5.57 | 5.59 | 5.51 | 347,800 |
| Apr 4, 2024 | 5.70 | 5.84 | 5.67 | 5.68 | 5.59 | 783,900 |
| Apr 3, 2024 | 5.53 | 5.62 | 5.50 | 5.62 | 5.54 | 554,200 |
| Apr 2, 2024 | 5.55 | 5.60 | 5.53 | 5.56 | 5.48 | 349,200 |
| Apr 1, 2024 | 5.74 | 5.74 | 5.55 | 5.56 | 5.48 | 506,200 |
| Mar 28, 2024 | 5.65 | 5.76 | 5.65 | 5.72 | 5.63 | 682,500 |
| Mar 27, 2024 | 5.60 | 5.68 | 5.60 | 5.68 | 5.59 | 1,066,400 |
| Mar 26, 2024 | 5.59 | 5.67 | 5.59 | 5.59 | 5.51 | 563,800 |
| Mar 25, 2024 | 5.63 | 5.63 | 5.60 | 5.61 | 5.53 | 190,100 |
| Mar 22, 2024 | 5.63 | 5.64 | 5.59 | 5.59 | 5.51 | 1,156,300 |
| Mar 21, 2024 | 5.72 | 5.72 | 5.64 | 5.66 | 5.57 | 249,500 |
| Mar 20, 2024 | 5.60 | 5.74 | 5.60 | 5.73 | 5.64 | 330,800 |
| Mar 19, 2024 | 5.64 | 5.65 | 5.60 | 5.60 | 5.52 | 490,900 |
| Mar 18, 2024 | 5.76 | 5.76 | 5.65 | 5.69 | 5.60 | 343,500 |
| Mar 15, 2024 | 5.69 | 5.76 | 5.65 | 5.72 | 5.63 | 491,600 |
| Mar 14, 2024 | 5.74 | 5.75 | 5.70 | 5.72 | 5.63 | 285,500 |
| Mar 13, 2024 | 5.74 | 5.77 | 5.72 | 5.75 | 5.66 | 349,800 |
| Mar 12, 2024 | 5.75 | 5.76 | 5.69 | 5.73 | 5.64 | 386,800 |
| Mar 11, 2024 | 5.70 | 5.74 | 5.70 | 5.72 | 5.63 | 183,200 |
| Mar 8, 2024 | 5.72 | 5.76 | 5.70 | 5.71 | 5.62 | 325,500 |
| Mar 7, 2024 | 5.70 | 5.72 | 5.69 | 5.71 | 5.62 | 156,000 |
| Mar 6, 2024 | 5.75 | 5.79 | 5.70 | 5.70 | 5.61 | 372,100 |
| Mar 5, 2024 | 5.71 | 5.72 | 5.65 | 5.69 | 5.60 | 498,100 |
| Mar 4, 2024 | 5.72 | 5.79 | 5.71 | 5.74 | 5.65 | 256,800 |
| Mar 1, 2024 | 5.73 | 5.77 | 5.69 | 5.77 | 5.68 | 216,700 |
| Feb 29, 2024 | 5.72 | 5.73 | 5.66 | 5.70 | 5.61 | 435,000 |
| Feb 28, 2024 | 5.81 | 5.85 | 5.77 | 5.81 | 5.72 | 172,600 |
| Feb 27, 2024 | 5.74 | 5.85 | 5.74 | 5.83 | 5.74 | 183,100 |
| Feb 26, 2024 | 5.65 | 5.71 | 5.65 | 5.68 | 5.59 | 333,200 |
| Feb 23, 2024 | 5.74 | 5.75 | 5.66 | 5.66 | 5.57 | 385,300 |
| Feb 22, 2024 | 5.87 | 5.87 | 5.78 | 5.78 | 5.69 | 225,000 |
| Feb 21, 2024 | 5.92 | 5.92 | 5.84 | 5.86 | 5.77 | 373,000 |
| Feb 20, 2024 | 5.91 | 6.02 | 5.91 | 5.95 | 5.86 | 369,100 |
| Feb 16, 2024 | 5.76 | 5.87 | 5.73 | 5.83 | 5.74 | 410,300 |
| Feb 15, 2024 | 5.68 | 5.72 | 5.66 | 5.70 | 5.61 | 303,600 |
| Feb 14, 2024 | 5.65 | 5.71 | 5.62 | 5.68 | 5.59 | 368,500 |
| Feb 13, 2024 | 5.73 | 5.74 | 5.57 | 5.60 | 5.52 | 400,900 |
| Feb 12, 2024 | 5.78 | 5.83 | 5.75 | 5.79 | 5.70 | 270,800 |
| Feb 9, 2024 | 5.67 | 5.74 | 5.65 | 5.74 | 5.65 | 265,900 |
| Feb 8, 2024 | 5.70 | 5.71 | 5.62 | 5.64 | 5.56 | 478,300 |
| Feb 7, 2024 | 5.87 | 5.92 | 5.78 | 5.83 | 5.74 | 459,600 |
| Feb 6, 2024 | 5.86 | 6.01 | 5.86 | 6.01 | 5.92 | 767,900 |
| Feb 5, 2024 | 5.81 | 5.83 | 5.72 | 5.82 | 5.73 | 555,500 |
| Feb 2, 2024 | 5.77 | 5.84 | 5.76 | 5.79 | 5.70 | 645,800 |
| Feb 1, 2024 | 5.76 | 5.90 | 5.72 | 5.88 | 5.79 | 2,614,800 |
| Jan 31, 2024 | 5.79 | 5.82 | 5.67 | 5.72 | 5.63 | 2,836,400 |
| Jan 30, 2024 | 5.83 | 6.00 | 5.79 | 5.96 | 5.87 | 2,043,400 |
| Jan 29, 2024 | 5.94 | 5.94 | 5.81 | 5.83 | 5.74 | 380,900 |
| Jan 26, 2024 | 5.91 | 6.00 | 5.91 | 5.99 | 5.90 | 570,800 |
| Jan 25, 2024 | 5.98 | 6.00 | 5.91 | 5.93 | 5.84 | 646,900 |
| Jan 24, 2024 | 6.05 | 6.06 | 5.93 | 5.94 | 5.85 | 383,900 |
| Jan 23, 2024 | 6.00 | 6.01 | 5.90 | 5.99 | 5.90 | 531,700 |
| Jan 22, 2024 | 0.08 Dividend | |||||
| Jan 22, 2024 | 5.98 | 6.03 | 5.89 | 6.01 | 5.92 | 1,709,600 |
| Jan 19, 2024 | 6.03 | 6.12 | 6.01 | 6.11 | 5.94 | 1,401,300 |
| Jan 18, 2024 | 6.01 | 6.09 | 6.00 | 6.09 | 5.92 | 1,363,700 |
| Jan 17, 2024 | 6.01 | 6.08 | 6.00 | 6.06 | 5.89 | 1,477,200 |
| Jan 16, 2024 | 6.10 | 6.10 | 5.99 | 6.00 | 5.83 | 368,500 |
| Jan 12, 2024 | 6.31 | 6.33 | 6.19 | 6.21 | 6.03 | 336,400 |
| Jan 11, 2024 | 6.29 | 6.30 | 6.16 | 6.24 | 6.06 | 376,800 |
| Jan 10, 2024 | 6.22 | 6.25 | 6.16 | 6.22 | 6.04 | 844,400 |
| Jan 9, 2024 | 6.43 | 6.44 | 6.29 | 6.31 | 6.13 | 519,000 |
| Jan 8, 2024 | 6.48 | 6.57 | 6.48 | 6.54 | 6.35 | 229,000 |
| Jan 5, 2024 | 6.52 | 6.60 | 6.49 | 6.58 | 6.39 | 408,900 |
| Jan 4, 2024 | 6.38 | 6.48 | 6.36 | 6.42 | 6.24 | 558,600 |
| Jan 3, 2024 | 6.46 | 6.53 | 6.45 | 6.45 | 6.27 | 357,600 |
| Jan 2, 2024 | 6.50 | 6.54 | 6.43 | 6.44 | 6.26 | 374,300 |
| Dec 29, 2023 | 6.58 | 6.59 | 6.52 | 6.55 | 6.36 | 377,200 |
| Dec 28, 2023 | 6.61 | 6.64 | 6.58 | 6.59 | 6.40 | 537,800 |
| Dec 27, 2023 | 6.60 | 6.66 | 6.57 | 6.62 | 6.43 | 183,400 |
| Dec 26, 2023 | 6.53 | 6.61 | 6.53 | 6.58 | 6.39 | 238,900 |
| Dec 22, 2023 | 6.48 | 6.59 | 6.46 | 6.56 | 6.37 | 509,200 |
| Dec 21, 2023 | 6.45 | 6.47 | 6.41 | 6.44 | 6.26 | 541,800 |
| Dec 20, 2023 | 6.46 | 6.48 | 6.33 | 6.34 | 6.16 | 849,600 |
| Dec 19, 2023 | 6.60 | 6.64 | 6.54 | 6.57 | 6.38 | 582,000 |
| Dec 18, 2023 | 6.36 | 6.46 | 6.31 | 6.45 | 6.27 | 309,500 |
| Dec 15, 2023 | 6.36 | 6.40 | 6.32 | 6.36 | 6.18 | 986,500 |
| Dec 14, 2023 | 6.52 | 6.59 | 6.40 | 6.46 | 6.28 | 910,900 |
| Dec 13, 2023 | 6.18 | 6.42 | 6.16 | 6.41 | 6.23 | 967,500 |
| Dec 12, 2023 | 6.22 | 6.22 | 6.10 | 6.13 | 5.96 | 505,100 |
| Dec 11, 2023 | 6.21 | 6.25 | 6.20 | 6.22 | 6.04 | 390,700 |
| Dec 8, 2023 | 6.15 | 6.29 | 6.15 | 6.26 | 6.08 | 986,600 |
| Dec 7, 2023 | 6.23 | 6.25 | 6.17 | 6.17 | 5.99 | 1,541,800 |
| Dec 6, 2023 | 6.30 | 6.31 | 6.18 | 6.18 | 6.00 | 1,375,200 |
| Dec 5, 2023 | 6.24 | 6.32 | 6.22 | 6.25 | 6.07 | 1,178,500 |
| Dec 4, 2023 | 6.23 | 6.27 | 6.20 | 6.20 | 6.02 | 1,423,100 |
| Dec 1, 2023 | 6.21 | 6.27 | 6.20 | 6.26 | 6.08 | 2,625,700 |
| Nov 30, 2023 | 6.22 | 6.30 | 6.20 | 6.26 | 6.08 | 244,100 |
| Nov 29, 2023 | 6.20 | 6.28 | 6.20 | 6.23 | 6.05 | 312,900 |
| Nov 28, 2023 | 6.17 | 6.30 | 6.17 | 6.25 | 6.07 | 361,700 |
| Nov 27, 2023 | 6.20 | 6.22 | 6.15 | 6.17 | 5.99 | 308,000 |
| Nov 24, 2023 | 6.23 | 6.25 | 6.21 | 6.22 | 6.04 | 187,900 |
| Nov 22, 2023 | 6.31 | 6.34 | 6.24 | 6.27 | 6.09 | 513,000 |
| Nov 21, 2023 | 6.32 | 6.34 | 6.20 | 6.24 | 6.06 | 336,600 |
| Nov 20, 2023 | 6.25 | 6.35 | 6.24 | 6.33 | 6.15 | 514,400 |
| Nov 17, 2023 | 6.33 | 6.36 | 6.26 | 6.27 | 6.09 | 1,149,900 |
| Nov 16, 2023 | 6.42 | 6.52 | 6.42 | 6.50 | 6.32 | 670,800 |
| Nov 15, 2023 | 6.31 | 6.40 | 6.28 | 6.32 | 6.14 | 284,800 |
| Nov 14, 2023 | 6.20 | 6.32 | 6.19 | 6.29 | 6.11 | 638,100 |
| Nov 13, 2023 | 6.01 | 6.09 | 5.97 | 6.07 | 5.90 | 594,500 |
| Nov 10, 2023 | 5.96 | 6.06 | 5.95 | 6.04 | 5.87 | 739,200 |
| Nov 9, 2023 | 5.95 | 5.98 | 5.82 | 5.88 | 5.71 | 577,600 |
| Nov 8, 2023 | 5.87 | 5.92 | 5.79 | 5.90 | 5.73 | 903,500 |
| Nov 7, 2023 | 5.70 | 5.81 | 5.68 | 5.80 | 5.64 | 452,700 |
| Nov 6, 2023 | 5.60 | 5.66 | 5.58 | 5.65 | 5.49 | 389,700 |
| Nov 3, 2023 | 5.62 | 5.67 | 5.60 | 5.63 | 5.47 | 488,500 |
| Nov 2, 2023 | 5.48 | 5.62 | 5.48 | 5.59 | 5.43 | 319,900 |
| Nov 1, 2023 | 5.34 | 5.45 | 5.34 | 5.43 | 5.28 | 1,270,000 |
| Oct 31, 2023 | 5.24 | 5.30 | 5.22 | 5.29 | 5.14 | 283,200 |
| Oct 30, 2023 | 5.42 | 5.43 | 5.25 | 5.26 | 5.11 | 385,400 |
| Oct 27, 2023 | 5.56 | 5.58 | 5.36 | 5.40 | 5.25 | 818,000 |
| Oct 26, 2023 | 5.31 | 5.53 | 5.29 | 5.50 | 5.34 | 512,900 |
| Oct 25, 2023 | 5.38 | 5.55 | 5.35 | 5.37 | 5.22 | 814,800 |
| Oct 24, 2023 | 5.39 | 5.49 | 5.35 | 5.45 | 5.30 | 1,679,700 |
| Oct 23, 2023 | 5.15 | 5.35 | 5.15 | 5.29 | 5.14 | 532,200 |
| Oct 20, 2023 | 0.08 Dividend | |||||
| Oct 20, 2023 | 5.17 | 5.21 | 5.12 | 5.13 | 4.98 | 483,800 |
| Oct 19, 2023 | 5.19 | 5.35 | 5.19 | 5.27 | 5.04 | 382,400 |
| Oct 18, 2023 | 5.25 | 5.28 | 5.21 | 5.21 | 4.99 | 392,800 |
| Oct 17, 2023 | 5.32 | 5.34 | 5.23 | 5.30 | 5.07 | 486,600 |
| Oct 16, 2023 | 5.37 | 5.43 | 5.36 | 5.41 | 5.18 | 403,300 |
| Oct 13, 2023 | 5.40 | 5.46 | 5.34 | 5.37 | 5.14 | 343,800 |
| Oct 12, 2023 | 5.46 | 5.46 | 5.29 | 5.31 | 5.08 | 491,600 |
| Oct 11, 2023 | 5.45 | 5.50 | 5.41 | 5.47 | 5.23 | 704,000 |
| Oct 10, 2023 | 5.34 | 5.47 | 5.34 | 5.45 | 5.21 | 565,800 |
| Oct 9, 2023 | 5.24 | 5.30 | 5.17 | 5.29 | 5.06 | 391,700 |
| Oct 6, 2023 | 5.14 | 5.26 | 5.08 | 5.24 | 5.01 | 422,200 |
| Oct 5, 2023 | 5.13 | 5.17 | 5.06 | 5.15 | 4.93 | 364,900 |
| Oct 4, 2023 | 4.98 | 5.05 | 4.93 | 5.05 | 4.83 | 318,900 |
| Oct 3, 2023 | 5.05 | 5.06 | 4.93 | 4.94 | 4.73 | 514,800 |
| Oct 2, 2023 | 5.13 | 5.13 | 5.05 | 5.07 | 4.85 | 459,100 |
| Sep 29, 2023 | 5.17 | 5.19 | 5.13 | 5.13 | 4.91 | 436,300 |
| Sep 28, 2023 | 5.04 | 5.12 | 5.01 | 5.09 | 4.87 | 347,200 |
| Sep 27, 2023 | 5.15 | 5.16 | 5.01 | 5.04 | 4.82 | 470,200 |
| Sep 26, 2023 | 5.19 | 5.21 | 5.14 | 5.14 | 4.92 | 303,600 |
| Sep 25, 2023 | 5.26 | 5.26 | 5.21 | 5.23 | 5.00 | 223,200 |
| Sep 22, 2023 | 5.29 | 5.32 | 5.28 | 5.30 | 5.07 | 373,300 |
| Sep 21, 2023 | 5.33 | 5.33 | 5.27 | 5.27 | 5.04 | 270,900 |
| Sep 20, 2023 | 5.43 | 5.54 | 5.43 | 5.46 | 5.22 | 388,000 |
| Sep 19, 2023 | 5.47 | 5.49 | 5.39 | 5.40 | 5.17 | 309,800 |
| Sep 18, 2023 | 5.45 | 5.49 | 5.39 | 5.45 | 5.21 | 314,000 |
| Sep 15, 2023 | 5.52 | 5.55 | 5.42 | 5.43 | 5.20 | 910,700 |
| Sep 14, 2023 | 5.53 | 5.56 | 5.50 | 5.56 | 5.32 | 202,300 |
| Sep 13, 2023 | 5.44 | 5.53 | 5.44 | 5.47 | 5.23 | 303,000 |
| Sep 12, 2023 | 5.38 | 5.42 | 5.36 | 5.42 | 5.19 | 555,100 |
| Sep 11, 2023 | 5.35 | 5.42 | 5.35 | 5.40 | 5.17 | 390,200 |
| Sep 8, 2023 | 5.27 | 5.31 | 5.25 | 5.27 | 5.04 | 324,200 |
| Sep 7, 2023 | 5.25 | 5.26 | 5.21 | 5.21 | 4.99 | 253,800 |
| Sep 6, 2023 | 5.36 | 5.41 | 5.28 | 5.28 | 5.05 | 314,000 |
| Sep 5, 2023 | 5.39 | 5.43 | 5.35 | 5.35 | 5.12 | 377,600 |
| Sep 1, 2023 | 5.55 | 5.57 | 5.48 | 5.50 | 5.26 | 255,000 |
| Aug 31, 2023 | 5.50 | 5.54 | 5.41 | 5.45 | 5.21 | 592,800 |
| Aug 30, 2023 | 5.70 | 5.70 | 5.60 | 5.61 | 5.37 | 425,800 |
| Aug 29, 2023 | 5.57 | 5.75 | 5.54 | 5.72 | 5.47 | 488,100 |
| Aug 28, 2023 | 5.44 | 5.56 | 5.40 | 5.54 | 5.30 | 600,900 |
| Aug 25, 2023 | 5.43 | 5.48 | 5.39 | 5.46 | 5.22 | 1,290,400 |
| Aug 24, 2023 | 5.48 | 5.50 | 5.42 | 5.45 | 5.21 | 265,600 |
| Aug 23, 2023 | 5.41 | 5.53 | 5.38 | 5.52 | 5.28 | 369,000 |
| Aug 22, 2023 | 5.36 | 5.39 | 5.30 | 5.38 | 5.15 | 488,700 |
| Aug 21, 2023 | 5.30 | 5.32 | 5.23 | 5.32 | 5.09 | 491,500 |
| Aug 18, 2023 | 5.25 | 5.34 | 5.23 | 5.32 | 5.09 | 340,200 |
| Aug 17, 2023 | 5.32 | 5.34 | 5.24 | 5.24 | 5.01 | 363,200 |
| Aug 16, 2023 | 5.35 | 5.39 | 5.29 | 5.30 | 5.07 | 492,500 |
| Aug 15, 2023 | 5.41 | 5.43 | 5.37 | 5.37 | 5.14 | 419,700 |
| Aug 14, 2023 | 5.50 | 5.50 | 5.40 | 5.42 | 5.19 | 362,000 |
| Aug 11, 2023 | 5.52 | 5.57 | 5.50 | 5.52 | 5.28 | 380,900 |
| Aug 10, 2023 | 5.53 | 5.62 | 5.51 | 5.53 | 5.29 | 461,100 |
| Aug 9, 2023 | 5.57 | 5.58 | 5.46 | 5.47 | 5.23 | 372,100 |
| Aug 8, 2023 | 5.56 | 5.61 | 5.54 | 5.60 | 5.36 | 400,000 |
| Aug 7, 2023 | 5.72 | 5.72 | 5.62 | 5.65 | 5.41 | 640,800 |
| Aug 4, 2023 | 5.75 | 5.83 | 5.69 | 5.71 | 5.46 | 661,100 |
| Aug 3, 2023 | 5.89 | 5.89 | 5.75 | 5.77 | 5.52 | 679,700 |
| Aug 2, 2023 | 5.91 | 5.94 | 5.83 | 5.89 | 5.64 | 420,900 |
| Aug 1, 2023 | 5.98 | 5.99 | 5.91 | 5.95 | 5.69 | 355,000 |
| Jul 31, 2023 | 6.12 | 6.12 | 6.03 | 6.07 | 5.81 | 290,500 |
| Jul 28, 2023 | 6.04 | 6.09 | 6.01 | 6.08 | 5.82 | 370,900 |
| Jul 27, 2023 | 6.15 | 6.15 | 6.01 | 6.02 | 5.76 | 310,300 |
| Jul 26, 2023 | 6.19 | 6.22 | 6.15 | 6.18 | 5.91 | 359,500 |
| Jul 25, 2023 | 6.29 | 6.30 | 6.18 | 6.19 | 5.92 | 460,400 |
| Jul 24, 2023 | 6.28 | 6.39 | 6.24 | 6.28 | 6.01 | 456,000 |
| Jul 21, 2023 | 0.08 Dividend | |||||
| Jul 21, 2023 | 6.16 | 6.28 | 6.15 | 6.27 | 6.00 | 314,600 |
| Jul 20, 2023 | 6.16 | 6.20 | 6.12 | 6.16 | 5.81 | 291,000 |
| Jul 19, 2023 | 6.17 | 6.21 | 6.11 | 6.14 | 5.79 | 296,200 |
| Jul 18, 2023 | 6.21 | 6.24 | 6.12 | 6.12 | 5.78 | 478,100 |
| Jul 17, 2023 | 6.13 | 6.24 | 6.08 | 6.23 | 5.88 | 356,500 |
| Jul 14, 2023 | 6.21 | 6.21 | 6.13 | 6.14 | 5.79 | 271,400 |
| Jul 13, 2023 | 6.11 | 6.23 | 6.09 | 6.18 | 5.83 | 318,300 |
| Jul 12, 2023 | 6.17 | 6.23 | 6.06 | 6.06 | 5.72 | 374,300 |
| Jul 11, 2023 | 5.99 | 6.08 | 5.92 | 6.07 | 5.73 | 406,500 |
| Jul 10, 2023 | 6.15 | 6.16 | 6.06 | 6.08 | 5.74 | 347,800 |
| Jul 7, 2023 | 6.08 | 6.21 | 6.08 | 6.15 | 5.80 | 481,600 |
| Jul 6, 2023 | 6.16 | 6.19 | 6.01 | 6.06 | 5.72 | 482,900 |
| Jul 5, 2023 | 6.31 | 6.33 | 6.22 | 6.26 | 5.91 | 637,000 |
| Jul 3, 2023 | 6.47 | 6.64 | 6.44 | 6.59 | 6.22 | 725,700 |
| Jun 30, 2023 | 6.39 | 6.45 | 6.36 | 6.36 | 6.00 | 805,000 |
| Jun 29, 2023 | 6.28 | 6.31 | 6.23 | 6.30 | 5.95 | 307,600 |
| Jun 28, 2023 | 6.34 | 6.34 | 6.23 | 6.26 | 5.91 | 426,800 |
| Jun 27, 2023 | 6.45 | 6.48 | 6.33 | 6.37 | 6.01 | 286,500 |
| Jun 26, 2023 | 6.45 | 6.50 | 6.35 | 6.46 | 6.10 | 443,700 |
| Jun 23, 2023 | 6.38 | 6.46 | 6.33 | 6.43 | 6.07 | 269,000 |
| Jun 22, 2023 | 6.51 | 6.51 | 6.42 | 6.42 | 6.06 | 272,600 |
| Jun 21, 2023 | 6.42 | 6.59 | 6.40 | 6.57 | 6.20 | 638,600 |
| Jun 20, 2023 | 6.38 | 6.48 | 6.35 | 6.46 | 6.10 | 445,100 |
| Jun 16, 2023 | 6.29 | 6.39 | 6.26 | 6.39 | 6.03 | 989,800 |
| Jun 15, 2023 | 6.27 | 6.41 | 6.25 | 6.40 | 6.04 | 514,900 |
| Jun 14, 2023 | 6.13 | 6.22 | 6.04 | 6.20 | 5.85 | 1,247,500 |
| Jun 13, 2023 | 6.16 | 6.24 | 6.11 | 6.20 | 5.85 | 1,328,000 |
| Jun 12, 2023 | 6.34 | 6.34 | 6.11 | 6.13 | 5.79 | 940,400 |
| Jun 9, 2023 | 6.30 | 6.44 | 6.29 | 6.36 | 6.00 | 2,078,800 |
| Jun 8, 2023 | 6.23 | 6.30 | 6.22 | 6.30 | 5.95 | 292,700 |
| Jun 7, 2023 | 6.28 | 6.30 | 6.18 | 6.24 | 5.89 | 847,800 |
| Jun 6, 2023 | 6.08 | 6.23 | 6.06 | 6.20 | 5.85 | 510,200 |
| Jun 5, 2023 | 5.96 | 6.09 | 5.95 | 6.08 | 5.74 | 439,700 |
| Jun 2, 2023 | 6.00 | 6.04 | 5.95 | 6.04 | 5.70 | 399,400 |
| Jun 1, 2023 | 5.72 | 5.84 | 5.70 | 5.82 | 5.49 | 903,400 |
| May 31, 2023 | 5.70 | 5.73 | 5.62 | 5.73 | 5.41 | 1,050,200 |
| May 30, 2023 | 5.79 | 5.80 | 5.71 | 5.73 | 5.41 | 789,000 |
| May 26, 2023 | 5.83 | 5.90 | 5.77 | 5.90 | 5.57 | 1,908,900 |
| May 25, 2023 | 5.95 | 5.99 | 5.78 | 5.84 | 5.51 | 1,377,700 |
| May 24, 2023 | 5.98 | 6.00 | 5.92 | 5.96 | 5.62 | 330,200 |
| May 23, 2023 | 6.00 | 6.10 | 5.97 | 5.98 | 5.64 | 461,900 |
| May 22, 2023 | 6.09 | 6.09 | 6.00 | 6.02 | 5.68 | 355,200 |
| May 19, 2023 | 6.02 | 6.07 | 5.99 | 6.00 | 5.66 | 351,300 |
| May 18, 2023 | 6.05 | 6.10 | 5.98 | 6.04 | 5.70 | 290,300 |
| May 17, 2023 | 6.04 | 6.11 | 6.00 | 6.09 | 5.75 | 731,100 |
| May 16, 2023 | 6.13 | 6.21 | 6.02 | 6.02 | 5.68 | 638,800 |
| May 15, 2023 | 6.14 | 6.15 | 6.06 | 6.14 | 5.79 | 810,900 |
| May 12, 2023 | 6.03 | 6.14 | 6.00 | 6.12 | 5.78 | 556,600 |
| May 11, 2023 | 5.89 | 6.08 | 5.88 | 6.02 | 5.68 | 612,900 |
| May 10, 2023 | 5.85 | 5.95 | 5.80 | 5.95 | 5.62 | 725,600 |
| May 9, 2023 | 5.66 | 5.84 | 5.66 | 5.82 | 5.49 | 647,600 |
| May 8, 2023 | 5.67 | 5.77 | 5.65 | 5.69 | 5.37 | 911,700 |
| May 5, 2023 | 5.46 | 5.73 | 5.43 | 5.66 | 5.34 | 1,143,300 |
| May 4, 2023 | 5.42 | 5.46 | 5.29 | 5.43 | 5.12 | 758,500 |
| May 3, 2023 | 5.27 | 5.35 | 5.23 | 5.35 | 5.05 | 782,000 |
| May 2, 2023 | 5.31 | 5.35 | 5.21 | 5.26 | 4.96 | 891,100 |
| May 1, 2023 | 5.36 | 5.45 | 5.34 | 5.36 | 5.06 | 256,800 |
| Apr 28, 2023 | 5.34 | 5.43 | 5.30 | 5.41 | 5.11 | 487,100 |
| Apr 27, 2023 | 5.29 | 5.38 | 5.29 | 5.37 | 5.07 | 772,300 |
| Apr 26, 2023 | 5.32 | 5.33 | 5.22 | 5.26 | 4.96 | 1,228,000 |
| Apr 25, 2023 | 0.08 Dividend | |||||
| Apr 25, 2023 | 5.25 | 5.35 | 5.21 | 5.32 | 5.02 | 728,800 |
| Apr 24, 2023 | 5.23 | 5.32 | 5.22 | 5.28 | 4.91 | 915,900 |
Related Tickers
BSAC Banco Santander-Chile
18.12
+0.44%
ITUB Itaú Unibanco Holding S.A.
6.10
+0.83%
BBD Banco Bradesco S.A.
2.6400
0.00%
BCH Banco de Chile
22.10
+0.64%
MFG Mizuho Financial Group, Inc.
3.9200
+1.82%
NWG NatWest Group plc
7.09
+1.43%
IBN ICICI Bank Limited
26.11
+1.67%
BBDO Banco Bradesco S.A.
2.3000
-1.29%
BBAR Banco BBVA Argentina S.A.
9.38
+9.45%
TFSL TFS Financial Corporation
12.12
+0.08%