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 )

5.120 -0.010 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2021 5.675 5.717 5.480 5.540 2,257,581 -0.13(-2.24%)
Sep 29, 2021 5.726 5.773 5.641 5.667 720,673 +0.03(+0.45%)
Sep 28, 2021 5.768 5.836 5.620 5.641 1,231,523 -0.14(-2.35%)
Sep 27, 2021 5.624 5.819 5.607 5.777 923,900 +0.19(+3.49%)
Sep 24, 2021 5.701 5.732 5.582 5.582 1,277,058 -0.21(-3.66%)
Sep 23, 2021 5.692 5.857 5.684 5.794 845,418 +0.16(+2.86%)
Sep 22, 2021 5.590 5.726 5.590 5.633 881,531 +0.08(+1.37%)
Sep 21, 2021 5.557 5.633 5.523 5.557 963,965 +0.03(+0.46%)
Sep 20, 2021 5.641 5.650 5.413 5.531 1,761,282 -0.19(-3.40%)
Sep 17, 2021 5.828 5.845 5.726 5.726 823,989 -0.17(-2.87%)
Sep 16, 2021 5.845 5.912 5.802 5.895 568,271 +0.03(+0.58%)
Sep 15, 2021 5.929 5.955 5.853 5.861 517,329 -0.11(-1.84%)
Sep 14, 2021 6.056 6.073 5.950 5.972 646,895 -0.07(-1.12%)
Sep 13, 2021 6.022 6.107 5.989 6.039 809,008 +0.10(+1.71%)
Sep 10, 2021 6.099 6.145 5.929 5.938 1,000,290 -0.09(-1.55%)
Sep 09, 2021 5.955 6.099 5.845 6.031 1,944,116 +0.05(+0.85%)
Sep 08, 2021 6.234 6.260 5.955 5.980 1,862,463 -0.39(-6.12%)
Sep 07, 2021 6.344 6.505 6.332 6.370 676,313 +0.05(+0.80%)
Sep 03, 2021 6.471 6.471 6.285 6.319 1,542,681 -0.14(-2.23%)
Sep 02, 2021 6.615 6.708 6.453 6.463 1,059,955 -0.36(-5.33%)
Sep 01, 2021 6.861 6.920 6.785 6.827 557,258 +0.01(+0.12%)
Aug 31, 2021 6.802 7.030 6.785 6.819 1,414,109 +0.09(+1.39%)
Aug 30, 2021 6.768 6.780 6.670 6.725 339,551 -0.04(-0.63%)
Aug 27, 2021 6.624 6.776 6.581 6.768 376,353 +0.16(+2.44%)
Aug 26, 2021 6.683 6.734 6.594 6.607 538,661 -0.13(-1.89%)
Aug 25, 2021 6.615 6.742 6.590 6.734 720,246 +0.09(+1.40%)
Aug 24, 2021 6.505 6.683 6.505 6.641 720,233 +0.23(+3.57%)
Aug 23, 2021 6.344 6.412 6.293 6.412 770,063 +0.08(+1.34%)
Aug 20, 2021 6.175 6.353 6.158 6.327 659,988 +0.05(+0.81%)
Aug 19, 2021 6.285 6.336 6.175 6.276 757,662 -0.03(-0.54%)
Aug 18, 2021 6.437 6.531 6.310 6.310 1,035,880 -0.15(-2.36%)
Aug 17, 2021 6.420 6.594 6.378 6.463 897,714 -0.03(-0.52%)
Aug 16, 2021 6.607 6.607 6.471 6.497 632,991 -0.06(-0.90%)
Aug 13, 2021 6.437 6.564 6.346 6.556 935,510 +0.13(+1.98%)
Aug 12, 2021 6.505 6.535 6.395 6.429 494,108 -0.08(-1.17%)
Aug 11, 2021 6.471 6.598 6.420 6.505 1,204,508 -0.01(-0.13%)
Aug 10, 2021 6.531 6.590 6.446 6.514 707,829 -0.08(-1.16%)
Aug 09, 2021 6.624 6.641 6.488 6.590 542,130 +0.01(+0.13%)
Aug 06, 2021 6.446 6.624 6.395 6.581 859,849 +0.19(+2.91%)
Aug 05, 2021 6.514 6.573 6.378 6.395 918,405 -0.00(-0.04%)
Aug 04, 2021 6.456 6.522 6.307 6.398 957,525 -0.11(-1.65%)
Aug 03, 2021 6.448 6.514 6.278 6.505 1,178,939 -0.02(-0.38%)
Aug 02, 2021 6.646 6.729 6.497 6.530 1,175,654 +0.11(+1.68%)
Jul 30, 2021 6.654 6.733 6.414 6.423 757,514 -0.28(-4.20%)
Jul 29, 2021 6.745 6.795 6.650 6.704 1,207,372 -0.02(-0.25%)
Jul 28, 2021 6.654 6.745 6.443 6.721 1,150,530 +0.20(+3.05%)
Jul 27, 2021 6.481 6.609 6.431 6.522 783,114 +0.00(+0.00%)
Jul 26, 2021 6.390 6.596 6.390 6.522 842,143 +0.21(+3.28%)
Jul 23, 2021 6.431 6.472 6.274 6.315 775,325 -0.02(-0.39%)
Jul 22, 2021 6.448 6.464 6.340 6.340 835,283 -0.12(-1.79%)
Jul 21, 2021 6.381 6.493 6.348 6.456 637,245 +0.07(+1.17%)
Jul 20, 2021 6.183 6.398 6.166 6.381 1,552,372 +0.12(+1.98%)
Jul 19, 2021 6.348 6.356 6.207 6.257 656,982 -0.19(-2.95%)
Jul 16, 2021 6.605 6.621 6.431 6.448 599,491 -0.12(-1.89%)
Jul 15, 2021 6.679 6.750 6.501 6.572 676,968 -0.13(-1.98%)
Jul 14, 2021 6.870 6.907 6.675 6.704 1,490,813 +0.11(+1.63%)
Jul 13, 2021 6.547 6.650 6.497 6.596 1,767,531 +0.01(+0.13%)
Jul 12, 2021 6.348 6.663 6.340 6.588 1,690,764 +0.24(+3.78%)
Jul 09, 2021 6.381 6.423 6.315 6.348 653,168 +0.04(+0.66%)
Jul 08, 2021 6.265 6.315 6.133 6.307 1,360,809 -0.06(-0.91%)
Jul 07, 2021 6.381 6.414 6.278 6.365 865,378 +0.01(+0.13%)
Jul 06, 2021 6.489 6.539 6.350 6.356 1,243,004 -0.39(-5.77%)
Jul 02, 2021 6.745 6.745 6.605 6.745 1,095,053 +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.