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 )

5.480 +0.030 (+0.55%)
Streaming Delayed Price Updated: 12:11 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 (%)
Oct 31, 2019 8.703 8.717 8.521 8.688 1,504,460 -0.21(-2.41%)
Oct 30, 2019 8.969 8.984 8.680 8.902 1,171,159 -0.14(-1.55%)
Oct 29, 2019 9.073 9.124 8.999 9.043 836,229 -0.10(-1.05%)
Oct 28, 2019 9.095 9.213 9.080 9.139 625,174 +0.07(+0.82%)
Oct 25, 2019 9.013 9.117 8.962 9.065 804,171 +0.14(+1.58%)
Oct 24, 2019 8.962 9.073 8.895 8.925 991,202 +0.04(+0.42%)
Oct 23, 2019 8.606 8.954 8.606 8.888 1,527,348 +0.24(+2.74%)
Oct 22, 2019 8.340 8.651 8.288 8.651 1,657,242 +0.44(+5.41%)
Oct 21, 2019 8.177 8.229 8.081 8.207 795,215 -0.01(-0.18%)
Oct 18, 2019 8.199 8.251 8.162 8.222 819,847 +0.02(+0.27%)
Oct 17, 2019 8.407 8.414 8.192 8.199 817,076 -0.10(-1.16%)
Oct 16, 2019 8.074 8.310 8.074 8.296 1,158,576 +0.16(+1.91%)
Oct 15, 2019 8.288 8.340 8.133 8.140 912,239 -0.19(-2.31%)
Oct 14, 2019 8.318 8.362 8.284 8.333 1,163,312 +0.04(+0.54%)
Oct 11, 2019 8.273 8.436 8.222 8.288 1,538,074 +0.13(+1.63%)
Oct 10, 2019 8.007 8.192 8.007 8.155 1,741,133 +0.12(+1.47%)
Oct 09, 2019 7.963 8.096 7.911 8.037 1,901,211 +0.23(+3.01%)
Oct 08, 2019 7.816 7.941 7.794 7.802 939,446 +0.03(+0.38%)
Oct 07, 2019 8.000 8.033 7.765 7.772 1,255,242 -0.29(-3.65%)
Oct 04, 2019 7.905 8.066 7.903 8.066 765,928 +0.16(+2.05%)
Oct 03, 2019 7.794 7.919 7.666 7.905 1,434,507 +0.14(+1.80%)
Oct 02, 2019 7.809 7.846 7.706 7.765 787,245 -0.18(-2.22%)
Oct 01, 2019 7.978 8.000 7.901 7.941 1,047,662 -0.07(-0.83%)
Sep 30, 2019 8.081 8.096 7.978 8.008 851,322 -0.13(-1.63%)
Sep 27, 2019 7.927 8.180 7.927 8.140 1,274,280 +0.22(+2.79%)
Sep 26, 2019 7.883 7.978 7.820 7.919 857,582 +0.07(+0.94%)
Sep 25, 2019 7.669 7.864 7.625 7.846 1,449,108 +0.07(+0.95%)
Sep 24, 2019 7.728 7.809 7.596 7.772 1,829,807 +0.11(+1.44%)
Sep 23, 2019 7.691 7.710 7.596 7.662 1,383,229 -0.13(-1.61%)
Sep 20, 2019 7.838 7.879 7.728 7.787 1,026,359 -0.05(-0.66%)
Sep 19, 2019 8.052 8.074 7.820 7.838 750,157 -0.15(-1.84%)
Sep 18, 2019 8.074 8.081 7.912 7.986 820,051 -0.03(-0.37%)
Sep 17, 2019 7.890 8.044 7.861 8.015 713,029 +0.08(+1.02%)
Sep 16, 2019 7.941 7.993 7.890 7.934 1,688,372 -0.16(-2.00%)
Sep 13, 2019 8.044 8.210 7.982 8.096 1,124,004 +0.07(+0.92%)
Sep 12, 2019 8.081 8.081 7.945 8.022 546,447 +0.01(+0.18%)
Sep 11, 2019 8.059 8.103 7.978 8.008 514,783 +0.01(+0.09%)
Sep 10, 2019 7.949 8.088 7.905 8.000 975,967 -0.07(-0.91%)
Sep 09, 2019 7.949 8.120 7.949 8.074 1,179,024 +0.17(+2.14%)
Sep 06, 2019 7.897 8.015 7.868 7.905 1,657,244 +0.20(+2.58%)
Sep 05, 2019 7.633 7.802 7.618 7.706 1,293,244 +0.26(+3.46%)
Sep 04, 2019 7.397 7.482 7.302 7.449 1,032,732 +0.19(+2.63%)
Sep 03, 2019 7.375 7.478 7.243 7.258 739,070 -0.28(-3.71%)
Aug 30, 2019 7.566 7.588 7.471 7.537 741,992 +0.08(+1.08%)
Aug 29, 2019 7.353 7.508 7.309 7.456 926,231 +0.19(+2.63%)
Aug 28, 2019 7.162 7.338 7.118 7.265 1,090,235 +0.07(+1.02%)
Aug 27, 2019 7.280 7.346 7.118 7.191 1,829,299 -0.04(-0.51%)
Aug 26, 2019 7.294 7.353 7.162 7.228 1,019,343 -0.02(-0.30%)
Aug 23, 2019 7.508 7.603 7.229 7.250 1,700,218 -0.29(-3.90%)
Aug 22, 2019 7.611 7.695 7.519 7.544 1,274,058 -0.11(-1.44%)
Aug 21, 2019 7.743 7.743 7.596 7.655 915,332 +0.07(+0.87%)
Aug 20, 2019 7.574 7.699 7.522 7.588 1,172,291 -0.02(-0.29%)
Aug 19, 2019 7.838 7.846 7.511 7.611 1,421,216 -0.19(-2.45%)
Aug 16, 2019 7.809 7.905 7.706 7.802 1,097,213 +0.03(+0.38%)
Aug 15, 2019 7.706 7.838 7.640 7.772 999,907 +0.13(+1.73%)
Aug 14, 2019 7.794 7.868 7.592 7.640 1,001,964 -0.43(-5.37%)
Aug 13, 2019 7.912 8.184 7.853 8.074 1,507,733 +0.08(+1.01%)
Aug 12, 2019 7.861 8.030 7.758 7.993 1,148,690 -0.18(-2.25%)
Aug 09, 2019 8.213 8.272 8.140 8.177 770,279 -0.12(-1.51%)
Aug 08, 2019 8.228 8.397 8.191 8.302 1,652,408 +0.32(+3.96%)
Aug 07, 2019 7.787 8.022 7.750 7.986 1,366,564 +0.15(+1.88%)
Aug 06, 2019 7.868 7.919 7.691 7.838 1,674,315 +0.14(+1.81%)
Aug 05, 2019 7.699 7.802 7.662 7.699 1,534,038 -0.31(-3.86%)
Aug 02, 2019 8.103 8.125 7.912 8.008 1,053,695 -0.11(-1.36%)
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.