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 )

5.250 -0.080 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 6.654 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%)
Jul 01, 2021 6.770 6.779 6.592 6.671 1,518,368 -0.12(-1.71%)
Jun 30, 2021 6.828 6.886 6.737 6.787 1,231,422 -0.16(-2.26%)
Jun 29, 2021 6.985 6.994 6.878 6.944 1,219,064 -0.05(-0.71%)
Jun 28, 2021 7.052 7.060 6.899 6.994 1,194,366 -0.12(-1.63%)
Jun 25, 2021 7.308 7.308 6.990 7.110 1,840,732 -0.20(-2.72%)
Jun 24, 2021 7.308 7.337 7.201 7.308 1,239,616 +0.08(+1.15%)
Jun 23, 2021 7.292 7.424 7.205 7.226 855,334 -0.07(-0.91%)
Jun 22, 2021 7.184 7.333 7.101 7.292 1,055,659 +0.03(+0.46%)
Jun 21, 2021 7.259 7.296 7.159 7.259 1,455,542 +0.03(+0.46%)
Jun 18, 2021 7.391 7.424 7.209 7.226 1,550,425 -0.17(-2.35%)
Jun 17, 2021 7.623 7.648 7.399 7.399 867,759 -0.12(-1.54%)
Jun 16, 2021 7.374 7.672 7.362 7.515 1,586,494 +0.12(+1.57%)
Jun 15, 2021 7.325 7.403 7.250 7.399 1,095,119 +0.02(+0.34%)
Jun 14, 2021 7.366 7.437 7.333 7.374 784,519 +0.05(+0.68%)
Jun 11, 2021 7.408 7.408 7.197 7.325 1,522,679 -0.12(-1.56%)
Jun 10, 2021 7.490 7.523 7.399 7.441 758,031 +0.05(+0.67%)
Jun 09, 2021 7.474 7.540 7.391 7.391 1,074,008 -0.11(-1.43%)
Jun 08, 2021 7.399 7.561 7.341 7.499 1,533,476 -0.04(-0.55%)
Jun 07, 2021 7.432 7.606 7.383 7.540 1,678,006 +0.17(+2.24%)
Jun 04, 2021 7.209 7.416 7.209 7.374 1,122,244 +0.35(+4.95%)
Jun 03, 2021 7.068 7.118 6.981 7.027 716,726 -0.08(-1.16%)
Jun 02, 2021 6.919 7.134 6.919 7.110 1,701,470 +0.19(+2.75%)
Jun 01, 2021 6.725 6.940 6.712 6.919 1,701,669 +0.39(+5.96%)
May 28, 2021 6.448 6.530 6.419 6.530 931,396 +0.08(+1.28%)
May 27, 2021 6.414 6.448 6.307 6.448 893,487 +0.06(+0.91%)
May 26, 2021 6.315 6.439 6.290 6.390 566,934 +0.11(+1.71%)
May 25, 2021 6.365 6.381 6.261 6.282 2,481,801 -0.05(-0.78%)
May 24, 2021 6.448 6.456 6.323 6.332 744,883 -0.02(-0.39%)
May 21, 2021 6.398 6.406 6.311 6.356 655,505 -0.06(-0.90%)
May 20, 2021 6.448 6.489 6.394 6.414 700,498 -0.01(-0.13%)
May 19, 2021 6.241 6.456 6.232 6.423 1,399,203 +0.16(+2.51%)
May 18, 2021 6.249 6.332 6.249 6.265 1,163,823 +0.04(+0.66%)
May 17, 2021 6.158 6.249 6.096 6.224 1,647,442 -0.02(-0.27%)
May 14, 2021 6.116 6.253 6.108 6.241 4,127,712 +0.20(+3.29%)
May 13, 2021 5.967 6.108 5.951 6.042 1,363,391 +0.17(+2.82%)
May 12, 2021 6.001 6.054 5.861 5.876 1,025,933 -0.22(-3.53%)
May 11, 2021 6.001 6.125 5.977 6.092 633,919 -0.01(-0.14%)
May 10, 2021 6.075 6.137 6.050 6.100 1,046,817 +0.02(+0.32%)
May 07, 2021 6.032 6.105 5.999 6.080 886,584 +0.09(+1.49%)
May 06, 2021 5.951 5.991 5.878 5.991 1,119,661 +0.08(+1.37%)
May 05, 2021 5.853 5.951 5.772 5.910 1,000,812 +0.13(+2.24%)
May 04, 2021 5.797 5.837 5.715 5.780 1,168,280 -0.08(-1.38%)
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.