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 )

5.470 +0.020 (+0.37%)
Streaming Delayed Price Updated: 11:13 AM 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 (%)
Apr 28, 2023 5.042 5.127 4.999 5.108 515,926 +0.04(+0.74%)
Apr 27, 2023 4.994 5.079 4.994 5.070 817,949 +0.10(+2.09%)
Apr 26, 2023 5.023 5.032 4.928 4.966 1,300,716 -0.06(-1.13%)
Apr 25, 2023 4.957 5.051 4.919 5.023 771,962 +0.11(+2.33%)
Apr 24, 2023 4.862 4.946 4.853 4.908 985,243 -0.01(-0.19%)
Apr 21, 2023 4.936 4.983 4.876 4.918 405,638 -0.05(-0.94%)
Apr 20, 2023 4.918 4.983 4.907 4.964 847,812 +0.05(+0.95%)
Apr 19, 2023 4.992 4.992 4.918 4.918 617,072 -0.13(-2.58%)
Apr 18, 2023 5.104 5.132 5.011 5.048 727,509 -0.12(-2.34%)
Apr 17, 2023 5.224 5.224 5.104 5.169 631,836 -0.07(-1.42%)
Apr 14, 2023 5.159 5.266 5.136 5.243 809,064 +0.03(+0.53%)
Apr 13, 2023 5.159 5.280 5.150 5.215 897,131 +0.04(+0.72%)
Apr 12, 2023 5.113 5.248 5.113 5.178 1,040,153 +0.07(+1.46%)
Apr 11, 2023 4.992 5.104 4.983 5.104 1,160,971 +0.25(+5.17%)
Apr 10, 2023 4.788 4.862 4.778 4.853 798,612 +0.03(+0.58%)
Apr 06, 2023 4.853 4.853 4.788 4.825 574,353 -0.02(-0.38%)
Apr 05, 2023 4.862 4.946 4.834 4.843 753,462 -0.04(-0.76%)
Apr 04, 2023 4.890 4.927 4.848 4.881 611,322 +0.03(+0.57%)
Apr 03, 2023 4.881 4.913 4.825 4.853 723,752 -0.08(-1.69%)
Mar 31, 2023 4.927 4.973 4.881 4.936 833,200 +0.01(+0.19%)
Mar 30, 2023 4.843 4.927 4.778 4.927 812,090 +0.20(+4.13%)
Mar 29, 2023 4.713 4.760 4.639 4.732 1,240,912 +0.03(+0.59%)
Mar 28, 2023 4.722 4.783 4.690 4.704 1,212,813 +0.02(+0.40%)
Mar 27, 2023 4.630 4.713 4.625 4.685 1,213,851 +0.08(+1.82%)
Mar 24, 2023 4.453 4.602 4.425 4.602 916,168 +0.12(+2.70%)
Mar 23, 2023 4.611 4.653 4.425 4.481 2,277,842 -0.10(-2.23%)
Mar 22, 2023 4.630 4.699 4.574 4.583 1,102,346 -0.05(-1.00%)
Mar 21, 2023 4.602 4.690 4.602 4.630 1,198,415 +0.13(+2.89%)
Mar 20, 2023 4.611 4.611 4.490 4.499 1,998,232 -0.03(-0.62%)
Mar 17, 2023 4.630 4.657 4.499 4.527 13,763,390 -0.21(-4.51%)
Mar 16, 2023 4.648 4.804 4.555 4.741 2,942,780 +0.08(+1.80%)
Mar 15, 2023 4.620 4.657 4.471 4.657 3,137,895 -0.02(-0.40%)
Mar 14, 2023 4.685 4.746 4.625 4.676 2,969,712 +0.07(+1.41%)
Mar 13, 2023 4.648 4.713 4.602 4.611 3,427,706 -0.15(-3.13%)
Mar 10, 2023 4.825 4.890 4.736 4.760 1,498,133 -0.17(-3.40%)
Mar 09, 2023 5.020 5.049 4.908 4.927 1,259,148 -0.12(-2.39%)
Mar 08, 2023 5.020 5.118 5.001 5.048 1,259,363 +0.12(+2.45%)
Mar 07, 2023 4.899 4.936 4.792 4.927 1,412,913 +0.00(+0.00%)
Mar 06, 2023 4.843 4.946 4.797 4.927 1,898,743 +0.08(+1.73%)
Mar 03, 2023 4.853 4.881 4.825 4.843 1,047,966 -0.03(-0.57%)
Mar 02, 2023 4.927 4.941 4.862 4.871 715,936 -0.18(-3.50%)
Mar 01, 2023 5.029 5.048 4.946 5.048 1,003,316 -0.03(-0.55%)
Feb 28, 2023 5.178 5.178 5.057 5.076 925,164 -0.08(-1.62%)
Feb 27, 2023 5.299 5.308 5.136 5.159 1,360,018 -0.10(-1.94%)
Feb 24, 2023 5.299 5.299 5.197 5.262 1,141,135 -0.24(-4.39%)
Feb 23, 2023 5.457 5.517 5.383 5.503 3,172,371 +0.20(+3.68%)
Feb 22, 2023 5.317 5.373 5.243 5.308 1,964,358 -0.01(-0.17%)
Feb 21, 2023 5.401 5.401 5.271 5.317 1,208,662 -0.09(-1.72%)
Feb 17, 2023 5.345 5.466 5.302 5.410 1,725,282 +0.07(+1.22%)
Feb 16, 2023 5.206 5.355 5.178 5.345 1,715,736 +0.00(+0.00%)
Feb 15, 2023 5.215 5.355 5.090 5.345 2,726,859 +0.07(+1.23%)
Feb 14, 2023 5.122 5.280 5.066 5.280 3,752,477 +0.09(+1.79%)
Feb 13, 2023 5.104 5.197 5.085 5.187 1,033,832 +0.07(+1.27%)
Feb 10, 2023 5.011 5.122 5.011 5.122 1,835,490 +0.11(+2.23%)
Feb 09, 2023 5.178 5.178 5.011 5.011 1,317,194 -0.17(-3.23%)
Feb 08, 2023 4.946 5.178 4.899 5.178 2,342,030 +0.26(+5.29%)
Feb 07, 2023 4.973 5.020 4.881 4.918 1,892,776 -0.05(-0.94%)
Feb 06, 2023 4.834 4.964 4.815 4.964 1,454,402 +0.07(+1.52%)
Feb 03, 2023 4.908 4.936 4.848 4.890 1,792,934 -0.11(-2.23%)
Feb 02, 2023 5.169 5.178 4.983 5.001 2,980,910 +0.01(+0.19%)
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.