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: 4:00 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 (%)
Aug 31, 2021 6.594 6.816 6.578 6.611 1,458,618 +0.09(+1.39%)
Aug 30, 2021 6.561 6.574 6.467 6.520 350,238 -0.04(-0.63%)
Aug 27, 2021 6.422 6.569 6.381 6.561 388,199 +0.16(+2.44%)
Aug 26, 2021 6.479 6.528 6.393 6.405 555,616 -0.12(-1.89%)
Aug 25, 2021 6.413 6.537 6.389 6.528 742,916 +0.09(+1.40%)
Aug 24, 2021 6.307 6.479 6.307 6.438 742,903 +0.22(+3.57%)
Aug 23, 2021 6.151 6.216 6.101 6.216 794,300 +0.08(+1.34%)
Aug 20, 2021 5.986 6.159 5.970 6.134 680,761 +0.05(+0.81%)
Aug 19, 2021 6.093 6.142 5.986 6.085 781,509 -0.03(-0.54%)
Aug 18, 2021 6.241 6.331 6.118 6.118 1,068,484 -0.15(-2.36%)
Aug 17, 2021 6.225 6.393 6.184 6.266 925,969 -0.03(-0.52%)
Aug 16, 2021 6.405 6.405 6.274 6.298 652,914 -0.06(-0.90%)
Aug 13, 2021 6.241 6.364 6.152 6.356 964,955 +0.12(+1.98%)
Aug 12, 2021 6.307 6.335 6.200 6.233 509,660 -0.07(-1.17%)
Aug 11, 2021 6.274 6.397 6.225 6.307 1,242,419 -0.01(-0.13%)
Aug 10, 2021 6.331 6.389 6.249 6.315 730,108 -0.07(-1.16%)
Aug 09, 2021 6.422 6.438 6.290 6.389 559,194 +0.01(+0.13%)
Aug 06, 2021 6.249 6.422 6.200 6.381 886,913 +0.18(+2.91%)
Aug 05, 2021 6.315 6.372 6.184 6.200 947,311 -0.00(-0.05%)
Aug 04, 2021 6.259 6.324 6.115 6.203 987,567 -0.10(-1.65%)
Aug 03, 2021 6.251 6.316 6.087 6.308 1,215,929 -0.02(-0.38%)
Aug 02, 2021 6.444 6.524 6.300 6.332 1,212,541 +0.10(+1.68%)
Jul 30, 2021 6.452 6.528 6.219 6.227 781,281 -0.27(-4.20%)
Jul 29, 2021 6.540 6.588 6.448 6.500 1,245,254 -0.02(-0.25%)
Jul 28, 2021 6.452 6.540 6.247 6.516 1,186,629 +0.19(+3.05%)
Jul 27, 2021 6.283 6.408 6.235 6.324 807,684 +0.00(+0.00%)
Jul 26, 2021 6.195 6.396 6.195 6.324 868,566 +0.20(+3.28%)
Jul 23, 2021 6.235 6.275 6.083 6.123 799,651 -0.02(-0.39%)
Jul 22, 2021 6.251 6.267 6.147 6.147 861,490 -0.11(-1.79%)
Jul 21, 2021 6.187 6.296 6.155 6.259 657,239 +0.07(+1.17%)
Jul 20, 2021 5.995 6.203 5.979 6.187 1,601,078 +0.12(+1.98%)
Jul 19, 2021 6.155 6.163 6.019 6.067 677,595 -0.18(-2.95%)
Jul 16, 2021 6.404 6.420 6.235 6.251 618,300 -0.12(-1.89%)
Jul 15, 2021 6.476 6.544 6.304 6.372 698,208 -0.13(-1.98%)
Jul 14, 2021 6.661 6.697 6.472 6.500 1,537,588 +0.10(+1.63%)
Jul 13, 2021 6.348 6.448 6.300 6.396 1,822,988 +0.01(+0.13%)
Jul 12, 2021 6.155 6.460 6.147 6.388 1,743,812 +0.23(+3.78%)
Jul 09, 2021 6.187 6.227 6.123 6.155 673,662 +0.04(+0.66%)
Jul 08, 2021 6.075 6.123 5.946 6.115 1,403,504 -0.06(-0.91%)
Jul 07, 2021 6.187 6.219 6.087 6.171 892,529 +0.01(+0.13%)
Jul 06, 2021 6.292 6.340 6.157 6.163 1,282,003 -0.38(-5.77%)
Jul 02, 2021 6.540 6.540 6.404 6.540 1,129,410 +0.07(+1.12%)
Jul 01, 2021 6.564 6.572 6.392 6.468 1,566,007 -0.11(-1.71%)
Jun 30, 2021 6.621 6.676 6.532 6.580 1,270,058 -0.15(-2.26%)
Jun 29, 2021 6.773 6.781 6.669 6.733 1,257,313 -0.05(-0.71%)
Jun 28, 2021 6.837 6.845 6.689 6.781 1,231,839 -0.11(-1.63%)
Jun 25, 2021 7.086 7.086 6.777 6.893 1,898,486 -0.19(-2.72%)
Jun 24, 2021 7.086 7.114 6.982 7.086 1,278,509 +0.08(+1.15%)
Jun 23, 2021 7.070 7.198 6.986 7.006 882,170 -0.06(-0.91%)
Jun 22, 2021 6.966 7.110 6.885 7.070 1,088,780 +0.03(+0.46%)
Jun 21, 2021 7.038 7.074 6.942 7.038 1,501,209 +0.03(+0.46%)
Jun 18, 2021 7.166 7.198 6.990 7.006 1,599,070 -0.17(-2.35%)
Jun 17, 2021 7.391 7.415 7.174 7.174 894,985 -0.11(-1.54%)
Jun 16, 2021 7.150 7.439 7.138 7.287 1,636,271 +0.11(+1.57%)
Jun 15, 2021 7.102 7.178 7.030 7.174 1,129,479 +0.02(+0.34%)
Jun 14, 2021 7.142 7.210 7.110 7.150 809,133 +0.05(+0.68%)
Jun 11, 2021 7.182 7.182 6.978 7.102 1,570,453 -0.11(-1.56%)
Jun 10, 2021 7.263 7.295 7.174 7.214 781,814 +0.05(+0.67%)
Jun 09, 2021 7.246 7.311 7.166 7.166 1,107,705 -0.10(-1.43%)
Jun 08, 2021 7.174 7.331 7.118 7.271 1,581,590 -0.04(-0.55%)
Jun 07, 2021 7.206 7.375 7.158 7.311 1,730,654 +0.16(+2.24%)
Jun 04, 2021 6.990 7.190 6.990 7.150 1,157,454 +0.34(+4.95%)
Jun 03, 2021 6.853 6.901 6.769 6.813 739,213 -0.08(-1.16%)
Jun 02, 2021 6.709 6.917 6.709 6.893 1,754,854 +0.18(+2.75%)
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.