Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.360 -0.200 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.517 7.532 7.349 7.372 3,145,957 -0.30(-3.87%)
Jan 30, 2020 7.517 7.676 7.460 7.669 1,890,224 +0.02(+0.20%)
Jan 29, 2020 7.904 7.912 7.570 7.653 1,610,010 -0.20(-2.52%)
Jan 28, 2020 7.881 7.881 7.767 7.851 1,484,064 +0.01(+0.10%)
Jan 27, 2020 7.813 7.950 7.798 7.843 1,817,291 -0.14(-1.71%)
Jan 24, 2020 8.056 8.094 7.942 7.980 1,629,950 -0.10(-1.22%)
Jan 23, 2020 7.942 8.109 7.851 8.079 2,580,577 +0.17(+2.21%)
Jan 22, 2020 7.973 7.980 7.859 7.904 1,466,849 +0.04(+0.48%)
Jan 21, 2020 8.239 8.246 7.866 7.866 2,198,936 -0.55(-6.59%)
Jan 17, 2020 8.345 8.440 8.292 8.421 2,124,146 +0.23(+2.78%)
Jan 16, 2020 8.155 8.201 8.109 8.193 1,292,893 +0.05(+0.65%)
Jan 15, 2020 8.284 8.299 8.136 8.140 1,354,430 -0.32(-3.77%)
Jan 14, 2020 8.436 8.459 8.330 8.459 1,637,797 -0.03(-0.36%)
Jan 13, 2020 8.451 8.588 8.451 8.489 2,034,592 +0.03(+0.36%)
Jan 10, 2020 8.619 8.714 8.429 8.459 1,947,836 -0.12(-1.42%)
Jan 09, 2020 8.679 8.679 8.531 8.581 1,188,701 -0.16(-1.83%)
Jan 08, 2020 8.725 8.839 8.672 8.740 855,914 -0.05(-0.61%)
Jan 07, 2020 8.733 8.877 8.717 8.793 909,787 -0.05(-0.60%)
Jan 06, 2020 8.923 8.995 8.801 8.847 1,679,634 -0.33(-3.59%)
Jan 03, 2020 9.082 9.220 9.060 9.177 1,942,449 -0.04(-0.40%)
Jan 02, 2020 9.133 9.242 9.078 9.213 1,653,273 +0.37(+4.20%)
Dec 31, 2019 8.870 8.892 8.768 8.841 1,333,839 -0.06(-0.66%)
Dec 30, 2019 8.987 9.009 8.885 8.900 1,683,326 +0.23(+2.69%)
Dec 27, 2019 8.659 8.688 8.608 8.666 1,130,237 +0.03(+0.34%)
Dec 26, 2019 8.513 8.644 8.491 8.637 691,930 +0.22(+2.60%)
Dec 24, 2019 8.455 8.499 8.404 8.418 257,109 -0.01(-0.09%)
Dec 23, 2019 8.367 8.462 8.346 8.426 824,010 +0.06(+0.70%)
Dec 20, 2019 8.389 8.440 8.342 8.367 1,541,694 -0.01(-0.09%)
Dec 19, 2019 8.236 8.418 8.222 8.375 1,189,865 +0.09(+1.14%)
Dec 18, 2019 8.083 8.338 8.054 8.280 1,314,737 +0.24(+2.99%)
Dec 17, 2019 8.039 8.072 7.996 8.039 825,414 -0.01(-0.09%)
Dec 16, 2019 8.076 8.134 8.025 8.047 1,901,708 +0.17(+2.22%)
Dec 13, 2019 7.886 7.985 7.850 7.872 1,245,895 -0.04(-0.55%)
Dec 12, 2019 7.843 7.919 7.821 7.916 1,556,594 +0.09(+1.21%)
Dec 11, 2019 7.850 7.865 7.763 7.821 991,118 +0.03(+0.37%)
Dec 10, 2019 7.835 7.835 7.741 7.792 1,055,077 -0.01(-0.19%)
Dec 09, 2019 7.733 7.843 7.726 7.806 1,777,038 -0.02(-0.28%)
Dec 06, 2019 7.894 7.894 7.741 7.828 1,035,982 -0.03(-0.37%)
Dec 05, 2019 7.843 7.897 7.784 7.857 997,785 +0.05(+0.65%)
Dec 04, 2019 7.784 7.835 7.755 7.806 1,586,150 +0.10(+1.32%)
Dec 03, 2019 7.646 7.719 7.609 7.704 1,758,139 +0.05(+0.67%)
Dec 02, 2019 7.646 7.690 7.609 7.653 1,109,596 +0.08(+1.06%)
Nov 29, 2019 7.580 7.595 7.540 7.573 643,458 -0.02(-0.29%)
Nov 27, 2019 7.617 7.639 7.486 7.595 2,646,412 -0.10(-1.33%)
Nov 26, 2019 7.733 7.741 7.580 7.697 2,466,805 -0.20(-2.58%)
Nov 25, 2019 7.923 7.952 7.803 7.901 1,434,880 -0.09(-1.19%)
Nov 22, 2019 7.996 8.054 7.967 7.996 938,846 +0.07(+0.83%)
Nov 21, 2019 7.901 7.967 7.770 7.930 1,892,270 +0.15(+1.97%)
Nov 20, 2019 7.799 7.981 7.697 7.777 1,139,695 -0.06(-0.74%)
Nov 19, 2019 7.850 7.857 7.741 7.835 1,303,469 -0.04(-0.56%)
Nov 18, 2019 8.069 8.069 7.865 7.879 1,074,739 -0.14(-1.73%)
Nov 15, 2019 7.901 8.018 7.901 8.018 901,665 +0.09(+1.20%)
Nov 14, 2019 7.879 7.959 7.792 7.923 1,191,463 +0.08(+1.02%)
Nov 13, 2019 7.886 7.930 7.770 7.843 919,110 -0.15(-1.91%)
Nov 12, 2019 8.047 8.069 7.908 7.996 787,799 -0.20(-2.49%)
Nov 11, 2019 8.076 8.214 8.039 8.200 1,568,170 +0.09(+1.08%)
Nov 08, 2019 8.222 8.302 8.032 8.112 1,200,757 -0.32(-3.80%)
Nov 07, 2019 8.477 8.506 8.418 8.433 656,496 -0.02(-0.26%)
Nov 06, 2019 8.499 8.612 8.415 8.455 1,397,850 -0.26(-2.93%)
Nov 05, 2019 8.601 8.732 8.586 8.710 927,296 +0.15(+1.79%)
Nov 04, 2019 8.659 8.681 8.550 8.557 887,852 -0.02(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.