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 )

5.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 29, 2019 8.120 8.255 8.069 8.164 1,264,828 +0.11(+1.35%)
Mar 28, 2019 7.648 8.117 7.590 8.055 2,471,874 +0.36(+4.73%)
Mar 27, 2019 7.946 8.011 7.691 7.691 2,806,720 -0.61(-7.36%)
Mar 26, 2019 8.302 8.338 8.164 8.302 1,371,260 +0.09(+1.06%)
Mar 25, 2019 8.062 8.273 8.048 8.215 1,061,616 +0.17(+2.08%)
Mar 22, 2019 8.149 8.269 7.968 8.048 2,150,276 -0.47(-5.47%)
Mar 21, 2019 8.673 8.695 8.280 8.513 1,346,432 -0.27(-3.06%)
Mar 20, 2019 8.847 8.978 8.724 8.782 891,379 -0.09(-0.98%)
Mar 19, 2019 9.000 9.022 8.855 8.869 813,004 -0.09(-1.05%)
Mar 18, 2019 8.847 9.000 8.840 8.964 548,767 +0.17(+1.99%)
Mar 15, 2019 8.825 8.935 8.782 8.789 1,077,889 -0.03(-0.33%)
Mar 14, 2019 8.884 8.949 8.733 8.818 823,178 -0.17(-1.86%)
Mar 13, 2019 8.695 9.029 8.607 8.985 1,419,214 +0.28(+3.26%)
Mar 12, 2019 8.687 8.825 8.669 8.702 1,567,333 +0.02(+0.25%)
Mar 11, 2019 8.513 8.687 8.447 8.680 1,820,375 +0.32(+3.83%)
Mar 08, 2019 8.251 8.397 8.204 8.360 828,087 +0.09(+1.14%)
Mar 07, 2019 8.360 8.360 8.178 8.266 703,164 -0.01(-0.18%)
Mar 06, 2019 8.549 8.593 8.215 8.280 1,317,116 -0.29(-3.39%)
Mar 05, 2019 8.607 8.651 8.498 8.571 689,151 +0.01(+0.08%)
Mar 04, 2019 8.578 8.677 8.414 8.564 1,302,484 +0.02(+0.26%)
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.