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 )

5.425 -0.025 (-0.46%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 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 (%)
Jul 30, 2021 6.555 6.633 6.319 6.327 768,978 -0.28(-4.20%)
Jul 29, 2021 6.645 6.694 6.551 6.604 1,225,645 -0.02(-0.25%)
Jul 28, 2021 6.555 6.645 6.347 6.620 1,167,942 +0.20(+3.05%)
Jul 27, 2021 6.384 6.510 6.335 6.425 794,965 +0.00(+0.00%)
Jul 26, 2021 6.294 6.498 6.294 6.425 854,888 +0.20(+3.28%)
Jul 23, 2021 6.335 6.376 6.180 6.221 787,059 -0.02(-0.39%)
Jul 22, 2021 6.351 6.368 6.245 6.245 847,924 -0.11(-1.79%)
Jul 21, 2021 6.286 6.396 6.254 6.360 646,889 +0.07(+1.17%)
Jul 20, 2021 6.090 6.302 6.074 6.286 1,575,865 +0.12(+1.98%)
Jul 19, 2021 6.254 6.262 6.115 6.164 666,924 -0.19(-2.95%)
Jul 16, 2021 6.506 6.523 6.335 6.351 608,564 -0.12(-1.89%)
Jul 15, 2021 6.580 6.649 6.404 6.474 687,213 -0.13(-1.98%)
Jul 14, 2021 6.767 6.804 6.576 6.604 1,513,375 +0.11(+1.63%)
Jul 13, 2021 6.449 6.551 6.400 6.498 1,794,281 +0.01(+0.13%)
Jul 12, 2021 6.254 6.563 6.245 6.490 1,716,351 +0.24(+3.78%)
Jul 09, 2021 6.286 6.327 6.221 6.254 663,053 +0.04(+0.66%)
Jul 08, 2021 6.172 6.221 6.042 6.213 1,381,403 -0.06(-0.91%)
Jul 07, 2021 6.286 6.319 6.184 6.270 878,474 +0.01(+0.13%)
Jul 06, 2021 6.392 6.441 6.256 6.262 1,261,815 -0.38(-5.77%)
Jul 02, 2021 6.645 6.645 6.506 6.645 1,111,625 +0.07(+1.12%)
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.