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 )

5.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 29, 2021 5.214 5.239 5.072 5.097 1,038,330 -0.10(-1.93%)
Oct 28, 2021 5.214 5.272 5.110 5.197 1,017,950 -0.03(-0.64%)
Oct 27, 2021 5.306 5.397 5.214 5.231 2,365,842 +0.01(+0.16%)
Oct 26, 2021 5.222 5.222 1,128,329 -0.12(-2.19%)
Oct 25, 2021 5.264 5.368 5.256 5.339 1,205,200 +0.22(+4.23%)
Oct 22, 2021 5.122 5.181 4.847 5.122 3,185,866 -0.35(-6.40%)
Oct 21, 2021 5.623 5.656 5.414 5.473 1,716,048 -0.20(-3.53%)
Oct 20, 2021 5.556 5.731 5.506 5.673 2,266,910 +0.13(+2.41%)
Oct 19, 2021 5.706 5.723 5.539 5.539 1,491,558 -0.25(-4.32%)
Oct 18, 2021 5.731 5.815 5.527 5.790 5,182,967 +0.01(+0.14%)
Oct 15, 2021 5.489 5.831 5.489 5.781 2,977,373 +0.32(+5.80%)
Oct 14, 2021 5.506 5.506 5.410 5.464 1,173,957 +0.02(+0.31%)
Oct 13, 2021 5.414 5.469 5.298 5.448 990,605 +0.06(+1.08%)
Oct 12, 2021 5.414 5.460 5.373 5.389 733,275 -0.03(-0.46%)
Oct 11, 2021 5.573 5.602 5.414 5.414 1,212,989 -0.17(-2.99%)
Oct 08, 2021 5.665 5.781 5.581 5.581 2,081,023 +0.07(+1.21%)
Oct 07, 2021 5.581 5.590 5.498 5.514 1,095,173 -0.08(-1.49%)
Oct 06, 2021 5.539 5.606 5.439 5.598 1,011,160 +0.00(+0.00%)
Oct 05, 2021 5.531 5.665 5.481 5.598 1,114,320 +0.12(+2.13%)
Oct 04, 2021 5.539 5.623 5.456 5.481 1,585,517 -0.23(-3.95%)
Oct 01, 2021 5.564 5.723 5.514 5.706 1,118,895 +0.25(+4.59%)
Sep 30, 2021 5.590 5.631 5.398 5.456 2,292,158 -0.13(-2.24%)
Sep 29, 2021 5.640 5.685 5.556 5.581 731,710 +0.03(+0.45%)
Sep 28, 2021 5.681 5.748 5.535 5.556 1,250,385 -0.13(-2.35%)
Sep 27, 2021 5.539 5.731 5.523 5.690 938,051 +0.19(+3.49%)
Sep 24, 2021 5.615 5.646 5.498 5.498 1,296,617 -0.21(-3.65%)
Sep 23, 2021 5.606 5.769 5.598 5.706 858,366 +0.16(+2.86%)
Sep 22, 2021 5.506 5.640 5.506 5.548 895,032 +0.08(+1.37%)
Sep 21, 2021 5.473 5.548 5.439 5.473 978,729 +0.03(+0.46%)
Sep 20, 2021 5.556 5.564 5.331 5.448 1,788,258 -0.19(-3.40%)
Sep 17, 2021 5.740 5.756 5.640 5.640 836,609 -0.17(-2.87%)
Sep 16, 2021 5.756 5.823 5.715 5.806 576,974 +0.03(+0.58%)
Sep 15, 2021 5.840 5.865 5.765 5.773 525,253 -0.11(-1.84%)
Sep 14, 2021 5.965 5.982 5.861 5.881 656,803 -0.07(-1.12%)
Sep 13, 2021 5.932 6.015 5.898 5.948 821,399 +0.10(+1.71%)
Sep 10, 2021 6.007 6.053 5.840 5.848 1,015,610 -0.09(-1.54%)
Sep 09, 2021 5.865 6.007 5.756 5.940 1,973,892 +0.05(+0.85%)
Sep 08, 2021 6.140 6.165 5.865 5.890 1,890,988 -0.38(-6.12%)
Sep 07, 2021 6.249 6.407 6.236 6.274 686,671 +0.05(+0.80%)
Sep 03, 2021 6.374 6.374 6.190 6.224 1,566,308 -0.14(-2.23%)
Sep 02, 2021 6.516 6.607 6.356 6.365 1,076,189 -0.36(-5.34%)
Sep 01, 2021 6.757 6.816 6.682 6.724 565,793 +0.01(+0.12%)
Aug 31, 2021 6.699 6.924 6.682 6.716 1,435,768 +0.09(+1.39%)
Aug 30, 2021 6.666 6.678 6.570 6.624 344,751 -0.04(-0.63%)
Aug 27, 2021 6.524 6.674 6.482 6.666 382,117 +0.16(+2.44%)
Aug 26, 2021 6.582 6.632 6.495 6.507 546,912 -0.13(-1.89%)
Aug 25, 2021 6.516 6.641 6.490 6.632 731,278 +0.09(+1.40%)
Aug 24, 2021 6.407 6.582 6.407 6.541 731,264 +0.23(+3.57%)
Aug 23, 2021 6.249 6.315 6.199 6.315 781,857 +0.08(+1.34%)
Aug 20, 2021 6.082 6.257 6.065 6.232 670,096 +0.05(+0.81%)
Aug 19, 2021 6.190 6.240 6.082 6.182 769,266 -0.03(-0.54%)
Aug 18, 2021 6.340 6.432 6.215 6.215 1,051,745 -0.15(-2.36%)
Aug 17, 2021 6.324 6.495 6.282 6.365 911,463 -0.03(-0.52%)
Aug 16, 2021 6.507 6.507 6.374 6.399 642,686 -0.06(-0.90%)
Aug 13, 2021 6.340 6.465 6.250 6.457 949,838 +0.13(+1.98%)
Aug 12, 2021 6.407 6.436 6.299 6.332 501,676 -0.08(-1.17%)
Aug 11, 2021 6.374 6.499 6.324 6.407 1,222,956 -0.01(-0.13%)
Aug 10, 2021 6.432 6.490 6.349 6.415 718,670 -0.08(-1.16%)
Aug 09, 2021 6.524 6.541 6.390 6.490 550,433 +0.01(+0.13%)
Aug 06, 2021 6.349 6.524 6.299 6.482 873,019 +0.18(+2.91%)
Aug 05, 2021 6.415 6.474 6.282 6.299 932,471 -0.00(-0.04%)
Aug 04, 2021 6.358 6.424 6.212 6.301 972,190 -0.11(-1.65%)
Aug 03, 2021 6.350 6.415 6.183 6.407 1,196,996 -0.02(-0.38%)
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.