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 +0.230 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 5.855 5.855 5.768 5.807 303,651 -0.01(-0.16%)
Jul 28, 2023 5.778 5.826 5.745 5.816 387,696 +0.06(+1.00%)
Jul 27, 2023 5.883 5.883 5.749 5.759 324,415 -0.15(-2.59%)
Jul 26, 2023 5.921 5.950 5.883 5.912 375,907 -0.01(-0.16%)
Jul 25, 2023 6.017 6.022 5.912 5.921 481,308 -0.09(-1.43%)
Jul 24, 2023 6.008 6.108 5.969 6.008 476,632 +0.01(+0.16%)
Jul 21, 2023 5.893 6.008 5.883 5.998 328,893 +0.18(+3.15%)
Jul 20, 2023 5.815 5.853 5.777 5.815 308,282 +0.02(+0.33%)
Jul 19, 2023 5.824 5.857 5.763 5.796 313,740 +0.02(+0.33%)
Jul 18, 2023 5.862 5.890 5.777 5.777 506,515 -0.10(-1.77%)
Jul 17, 2023 5.786 5.890 5.742 5.881 377,658 +0.08(+1.47%)
Jul 14, 2023 5.862 5.862 5.782 5.796 287,465 -0.04(-0.65%)
Jul 13, 2023 5.768 5.881 5.749 5.834 337,143 +0.11(+1.98%)
Jul 12, 2023 5.824 5.881 5.720 5.720 396,512 -0.01(-0.16%)
Jul 11, 2023 5.654 5.739 5.588 5.730 430,711 -0.01(-0.16%)
Jul 10, 2023 5.805 5.815 5.720 5.739 368,460 -0.07(-1.14%)
Jul 07, 2023 5.739 5.862 5.739 5.805 510,196 +0.08(+1.49%)
Jul 06, 2023 5.815 5.843 5.668 5.720 518,722 -0.19(-3.19%)
Jul 05, 2023 5.956 5.971 5.867 5.909 674,802 -0.31(-5.01%)
Jul 03, 2023 6.107 6.263 6.079 6.221 768,821 +0.22(+3.62%)
Jun 30, 2023 6.032 6.084 6.004 6.004 853,425 +0.06(+0.95%)
Jun 29, 2023 5.928 5.956 5.881 5.947 325,823 +0.04(+0.64%)
Jun 28, 2023 5.985 5.985 5.881 5.909 452,095 -0.10(-1.73%)
Jun 27, 2023 6.089 6.117 5.971 6.013 303,487 -0.08(-1.39%)
Jun 26, 2023 6.089 6.133 5.994 6.098 470,079 +0.03(+0.47%)
Jun 23, 2023 6.022 6.098 5.975 6.070 284,982 +0.01(+0.16%)
Jun 22, 2023 6.145 6.145 6.056 6.060 288,733 -0.14(-2.28%)
Jun 21, 2023 6.060 6.221 6.041 6.202 676,561 +0.10(+1.70%)
Jun 20, 2023 6.022 6.112 5.994 6.098 471,574 +0.07(+1.10%)
Jun 16, 2023 5.938 6.032 5.909 6.032 1,048,587 -0.01(-0.16%)
Jun 15, 2023 5.919 6.051 5.895 6.041 545,495 +0.19(+3.23%)
Jun 14, 2023 5.786 5.867 5.702 5.853 1,321,509 +0.00(+0.00%)
Jun 13, 2023 5.815 5.890 5.768 5.853 1,406,786 +0.07(+1.14%)
Jun 12, 2023 5.985 5.985 5.768 5.786 996,220 -0.22(-3.62%)
Jun 09, 2023 5.947 6.074 5.938 6.004 2,202,209 +0.06(+0.95%)
Jun 08, 2023 5.881 5.947 5.871 5.947 310,079 +0.06(+0.96%)
Jun 07, 2023 5.928 5.942 5.829 5.890 898,169 +0.04(+0.65%)
Jun 06, 2023 5.739 5.876 5.720 5.853 540,483 +0.11(+1.97%)
Jun 05, 2023 5.626 5.749 5.617 5.739 488,699 +0.04(+0.66%)
Jun 02, 2023 5.664 5.702 5.612 5.702 423,123 +0.21(+3.78%)
Jun 01, 2023 5.399 5.513 5.376 5.494 957,070 +0.08(+1.57%)
May 31, 2023 5.381 5.409 5.300 5.409 1,112,529 +0.00(+0.00%)
May 30, 2023 5.466 5.475 5.390 5.409 835,798 -0.16(-2.88%)
May 26, 2023 5.503 5.569 5.447 5.569 2,022,169 +0.06(+1.03%)
May 25, 2023 5.617 5.650 5.456 5.513 1,459,487 -0.11(-2.01%)
May 24, 2023 5.645 5.664 5.584 5.626 349,785 -0.02(-0.33%)
May 23, 2023 5.664 5.758 5.631 5.645 489,290 -0.04(-0.66%)
May 22, 2023 5.749 5.749 5.659 5.683 376,234 +0.02(+0.33%)
May 19, 2023 5.683 5.725 5.650 5.664 372,163 -0.04(-0.66%)
May 18, 2023 5.711 5.753 5.640 5.702 307,496 -0.05(-0.82%)
May 17, 2023 5.702 5.768 5.664 5.749 774,565 +0.07(+1.16%)
May 16, 2023 5.786 5.857 5.683 5.683 676,714 -0.11(-1.95%)
May 15, 2023 5.796 5.805 5.720 5.796 859,087 +0.02(+0.33%)
May 12, 2023 5.692 5.796 5.659 5.777 589,630 +0.09(+1.66%)
May 11, 2023 5.560 5.735 5.550 5.683 649,234 +0.07(+1.18%)
May 10, 2023 5.522 5.617 5.475 5.617 768,673 +0.12(+2.23%)
May 09, 2023 5.343 5.513 5.343 5.494 686,033 +0.12(+2.28%)
May 08, 2023 5.352 5.447 5.333 5.371 965,858 +0.03(+0.53%)
May 05, 2023 5.154 5.409 5.121 5.343 1,211,145 +0.22(+4.24%)
May 04, 2023 5.116 5.154 4.994 5.126 803,525 +0.08(+1.50%)
May 03, 2023 4.975 5.050 4.932 5.050 828,404 +0.08(+1.71%)
May 02, 2023 5.012 5.050 4.913 4.965 944,002 -0.09(-1.87%)
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.