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, 2022 5.141 5.284 5.284 1,118,057 +0.10(+1.95%)
Jan 28, 2022 5.234 5.267 5.171 5.183 1,243,446 -0.08(-1.60%)
Jan 27, 2022 5.394 5.474 5.251 5.267 2,390,391 +0.09(+1.79%)
Jan 26, 2022 5.166 5.225 5.112 5.175 1,681,000 +0.00(+0.00%)
Jan 25, 2022 4.914 5.192 4.880 5.175 2,118,747 +0.35(+7.16%)
Jan 24, 2022 4.804 4.846 4.720 4.829 1,435,672 -0.05(-1.04%)
Jan 21, 2022 4.930 5.027 4.871 4.880 1,517,117 +0.02(+0.35%)
Jan 20, 2022 4.897 4.930 4.846 4.863 1,081,438 -0.05(-1.03%)
Jan 19, 2022 4.905 4.973 4.863 4.914 1,069,202 +0.13(+2.64%)
Jan 18, 2022 4.846 4.867 4.711 4.787 1,774,138 -0.10(-2.07%)
Jan 14, 2022 4.888 0 +0.05(+1.05%)
Jan 13, 2022 4.728 4.939 4.703 4.838 1,559,815 +0.14(+3.05%)
Jan 12, 2022 4.694 4.749 4.644 4.694 1,558,495 -0.07(-1.42%)
Jan 11, 2022 4.694 4.762 4.669 4.762 901,813 +0.06(+1.25%)
Jan 10, 2022 4.703 4.720 4.644 4.703 1,054,389 +0.03(+0.58%)
Jan 07, 2022 4.625 4.693 4.609 4.676 1,523,994 +0.07(+1.46%)
Jan 06, 2022 4.592 4.642 4.550 4.609 799,669 +0.08(+1.67%)
Jan 05, 2022 4.600 4.659 4.520 4.533 992,546 -0.06(-1.28%)
Jan 04, 2022 4.567 4.701 4.550 4.592 1,333,415 +0.03(+0.55%)
Jan 03, 2022 4.524 4.567 4.485 4.567 1,155,100 +0.05(+1.12%)
Dec 31, 2021 4.516 4.554 4.482 4.516 590,989 +0.00(+0.00%)
Dec 30, 2021 4.499 4.558 4.499 4.516 505,491 +0.04(+0.94%)
Dec 29, 2021 4.600 4.600 4.461 4.474 587,343 -0.12(-2.56%)
Dec 28, 2021 4.567 4.609 4.550 4.592 805,391 +0.00(+0.00%)
Dec 27, 2021 4.558 4.592 4.516 4.592 692,718 +0.08(+1.87%)
Dec 23, 2021 4.466 4.533 4.466 4.508 1,001,538 +0.03(+0.75%)
Dec 22, 2021 4.365 4.491 4.360 4.474 1,227,044 +0.08(+1.72%)
Dec 21, 2021 4.457 4.487 4.398 4.398 1,262,796 -0.06(-1.32%)
Dec 20, 2021 4.516 4.524 4.439 4.457 1,017,969 -0.19(-4.16%)
Dec 17, 2021 4.667 4.693 4.630 4.651 3,324,975 -0.08(-1.78%)
Dec 16, 2021 4.693 4.785 4.651 4.735 826,486 +0.06(+1.26%)
Dec 15, 2021 4.625 4.709 4.575 4.676 1,345,045 +0.04(+0.91%)
Dec 14, 2021 4.752 4.842 4.617 4.634 1,117,349 -0.01(-0.18%)
Dec 13, 2021 4.810 4.819 4.642 4.642 1,213,525 -0.12(-2.47%)
Dec 10, 2021 4.819 4.819 4.693 4.760 971,976 -0.02(-0.35%)
Dec 09, 2021 4.886 4.894 4.752 4.777 553,309 -0.20(-4.05%)
Dec 08, 2021 4.937 5.004 4.928 4.979 559,567 +0.04(+0.85%)
Dec 07, 2021 4.945 4.962 4.894 4.937 820,281 +0.00(+0.00%)
Dec 06, 2021 4.894 5.033 4.861 4.937 1,009,214 -0.01(-0.17%)
Dec 03, 2021 5.063 5.088 4.907 4.945 913,073 -0.03(-0.68%)
Dec 02, 2021 4.911 4.995 4.911 4.979 1,361,982 +0.21(+4.41%)
Dec 01, 2021 4.962 4.979 4.768 4.768 1,120,162 -0.13(-2.58%)
Nov 30, 2021 5.037 5.063 4.827 4.894 1,487,861 -0.11(-2.18%)
Nov 29, 2021 5.113 5.126 4.958 5.004 1,031,290 -0.07(-1.33%)
Nov 26, 2021 5.126 5.126 5.012 5.071 777,047 -0.13(-2.58%)
Nov 24, 2021 5.105 5.214 5.080 5.206 797,234 +0.08(+1.64%)
Nov 23, 2021 5.088 5.143 5.012 5.122 751,518 +0.04(+0.83%)
Nov 22, 2021 5.172 5.231 5.071 5.080 830,517 -0.03(-0.66%)
Nov 19, 2021 5.206 5.222 5.088 5.113 724,548 -0.06(-1.14%)
Nov 18, 2021 5.197 5.189 5.164 5.172 575,889 -0.03(-0.65%)
Nov 17, 2021 5.206 5.239 5.155 5.206 854,829 +0.02(+0.32%)
Nov 16, 2021 5.281 5.281 5.138 5.189 1,224,098 -0.15(-2.83%)
Nov 15, 2021 5.374 5.407 5.340 5.340 547,201 -0.01(-0.16%)
Nov 12, 2021 5.349 5.365 5.265 5.349 590,599 -0.03(-0.47%)
Nov 11, 2021 5.391 5.492 5.340 5.374 724,158 +0.07(+1.27%)
Nov 10, 2021 5.197 5.307 1,016,326 +0.14(+2.77%)
Nov 09, 2021 5.206 5.252 5.105 5.164 1,013,458 +0.01(+0.16%)
Nov 08, 2021 5.147 5.231 5.117 5.155 938,435 -0.04(-0.81%)
Nov 05, 2021 5.172 5.269 5.143 5.197 1,143,544 +0.14(+2.74%)
Nov 04, 2021 5.272 5.272 5.038 5.058 1,621,922 -0.27(-5.08%)
Nov 03, 2021 5.157 5.395 5.132 5.329 1,227,415 +0.24(+4.68%)
Nov 02, 2021 5.206 5.206 5.083 5.091 711,058 -0.11(-2.21%)
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.