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 )

5.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 31, 2019 8.550 8.550 8.219 8.293 1,720,335 -0.21(-2.42%)
Jul 30, 2019 8.602 8.679 8.495 8.499 2,028,961 -0.26(-2.94%)
Jul 29, 2019 8.749 8.771 8.638 8.756 716,227 -0.05(-0.58%)
Jul 26, 2019 8.793 8.866 8.690 8.808 1,678,215 +0.09(+1.01%)
Jul 25, 2019 8.874 8.874 8.660 8.719 1,574,371 -0.21(-2.31%)
Jul 24, 2019 9.102 9.190 8.881 8.925 1,254,873 -0.12(-1.38%)
Jul 23, 2019 9.278 9.293 9.035 9.050 1,258,056 -0.08(-0.89%)
Jul 22, 2019 9.315 9.322 9.094 9.131 1,459,242 +0.00(+0.00%)
Jul 19, 2019 9.403 9.418 9.131 9.131 981,248 -0.28(-2.97%)
Jul 18, 2019 9.182 9.447 9.175 9.410 1,056,333 +0.29(+3.14%)
Jul 17, 2019 9.102 9.241 9.080 9.124 816,257 +0.07(+0.81%)
Jul 16, 2019 9.043 9.116 8.973 9.050 874,369 +0.07(+0.74%)
Jul 15, 2019 9.109 9.116 8.944 8.984 594,127 -0.11(-1.21%)
Jul 12, 2019 9.080 9.212 8.999 9.094 1,023,823 +0.01(+0.16%)
Jul 11, 2019 9.116 9.124 8.977 9.080 815,511 -0.03(-0.32%)
Jul 10, 2019 9.131 9.285 9.080 9.109 1,306,885 +0.11(+1.23%)
Jul 09, 2019 8.866 9.057 8.866 8.999 584,770 +0.03(+0.33%)
Jul 08, 2019 9.080 9.080 8.940 8.969 819,117 -0.14(-1.53%)
Jul 05, 2019 9.079 9.152 9.013 9.108 693,968 +0.29(+3.32%)
Jul 03, 2019 8.699 8.853 8.699 8.816 555,393 +0.12(+1.34%)
Jul 02, 2019 8.743 8.838 8.524 8.699 1,863,540 -0.01(-0.17%)
Jul 01, 2019 8.831 8.845 8.699 8.714 786,409 +0.04(+0.42%)
Jun 28, 2019 8.743 8.779 8.655 8.677 1,179,458 +0.03(+0.34%)
Jun 27, 2019 8.560 8.717 8.407 8.648 948,894 +0.04(+0.42%)
Jun 26, 2019 8.663 8.692 8.557 8.611 1,090,583 +0.07(+0.77%)
Jun 25, 2019 8.743 8.772 8.524 8.546 671,237 -0.24(-2.75%)
Jun 24, 2019 8.670 8.896 8.648 8.787 1,476,350 +0.16(+1.86%)
Jun 21, 2019 8.611 8.761 8.582 8.626 1,310,919 -0.06(-0.67%)
Jun 20, 2019 8.604 8.736 8.586 8.684 650,713 +0.22(+2.59%)
Jun 19, 2019 8.326 8.480 8.301 8.465 2,240,920 +0.10(+1.14%)
Jun 18, 2019 8.180 8.407 8.165 8.370 1,825,575 +0.29(+3.53%)
Jun 17, 2019 8.092 8.239 8.056 8.085 981,078 -0.01(-0.09%)
Jun 14, 2019 8.180 8.228 8.005 8.092 1,189,170 -0.19(-2.29%)
Jun 13, 2019 8.319 8.414 8.213 8.282 1,714,488 -0.01(-0.18%)
Jun 12, 2019 8.370 8.575 8.297 8.297 1,757,182 -0.14(-1.65%)
Jun 11, 2019 8.414 8.436 8.341 8.436 3,718,187 +0.11(+1.32%)
Jun 10, 2019 8.414 8.451 8.239 8.326 837,824 -0.12(-1.39%)
Jun 07, 2019 8.480 8.538 8.399 8.443 1,237,049 +0.04(+0.52%)
Jun 06, 2019 8.414 8.476 8.319 8.399 579,893 +0.10(+1.14%)
Jun 05, 2019 8.524 8.564 8.275 8.304 624,491 -0.25(-2.91%)
Jun 04, 2019 8.560 8.582 8.436 8.553 703,456 +0.12(+1.47%)
Jun 03, 2019 8.480 8.516 8.374 8.429 1,098,640 +0.01(+0.09%)
May 31, 2019 8.399 8.560 8.385 8.421 767,838 +0.02(+0.26%)
May 30, 2019 8.260 8.443 8.260 8.399 591,792 +0.15(+1.86%)
May 29, 2019 8.180 8.341 8.136 8.246 1,553,045 +0.20(+2.55%)
May 28, 2019 7.946 8.165 7.895 8.041 1,153,163 +0.25(+3.19%)
May 24, 2019 7.785 7.847 7.745 7.793 799,985 +0.07(+0.95%)
May 23, 2019 7.771 7.822 7.676 7.720 1,484,320 -0.17(-2.13%)
May 22, 2019 8.019 8.056 7.884 7.888 1,003,334 -0.09(-1.10%)
May 21, 2019 7.676 8.048 7.603 7.975 1,631,932 +0.38(+5.00%)
May 20, 2019 7.391 7.639 7.354 7.595 1,078,462 +0.20(+2.77%)
May 17, 2019 7.588 7.632 7.347 7.391 1,480,547 -0.21(-2.79%)
May 16, 2019 7.676 7.763 7.544 7.603 1,769,959 -0.23(-2.99%)
May 15, 2019 7.683 7.924 7.668 7.836 2,117,902 -0.15(-1.83%)
May 14, 2019 7.822 7.997 7.705 7.983 1,758,480 +0.25(+3.21%)
May 13, 2019 7.888 7.895 7.720 7.734 920,625 -0.34(-4.25%)
May 10, 2019 8.100 8.180 7.895 8.078 1,522,954 -0.03(-0.36%)
May 09, 2019 8.063 8.191 7.997 8.107 793,743 -0.18(-2.12%)
May 08, 2019 8.224 8.363 8.217 8.282 620,234 +0.26(+3.19%)
May 07, 2019 8.005 8.063 7.844 8.027 746,414 -0.10(-1.26%)
May 06, 2019 8.173 8.217 8.085 8.129 657,711 -0.25(-2.97%)
May 03, 2019 8.385 8.443 8.355 8.377 477,008 +0.07(+0.79%)
May 02, 2019 8.260 8.355 8.224 8.312 664,101 +0.03(+0.35%)
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.