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 -0.200 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2021 5.037 5.063 4.827 4.894 1,487,861 -0.11(-2.18%)
Nov 29, 2021 5.113 5.126 4.958 5.004 1,031,290 -0.07(-1.33%)
Nov 26, 2021 5.126 5.126 5.012 5.071 777,047 -0.13(-2.58%)
Nov 24, 2021 5.105 5.214 5.080 5.206 797,234 +0.08(+1.64%)
Nov 23, 2021 5.088 5.143 5.012 5.122 751,518 +0.04(+0.83%)
Nov 22, 2021 5.172 5.231 5.071 5.080 830,517 -0.03(-0.66%)
Nov 19, 2021 5.206 5.222 5.088 5.113 724,548 -0.06(-1.14%)
Nov 18, 2021 5.197 5.189 5.164 5.172 575,889 -0.03(-0.65%)
Nov 17, 2021 5.206 5.239 5.155 5.206 854,829 +0.02(+0.32%)
Nov 16, 2021 5.281 5.281 5.138 5.189 1,224,098 -0.15(-2.83%)
Nov 15, 2021 5.374 5.407 5.340 5.340 547,201 -0.01(-0.16%)
Nov 12, 2021 5.349 5.365 5.265 5.349 590,599 -0.03(-0.47%)
Nov 11, 2021 5.391 5.492 5.340 5.374 724,158 +0.07(+1.27%)
Nov 10, 2021 5.197 5.307 1,016,326 +0.14(+2.77%)
Nov 09, 2021 5.206 5.252 5.105 5.164 1,013,458 +0.01(+0.16%)
Nov 08, 2021 5.147 5.231 5.117 5.155 938,435 -0.04(-0.81%)
Nov 05, 2021 5.172 5.269 5.143 5.197 1,143,544 +0.14(+2.74%)
Nov 04, 2021 5.272 5.272 5.038 5.058 1,621,922 -0.27(-5.08%)
Nov 03, 2021 5.157 5.395 5.132 5.329 1,227,415 +0.24(+4.68%)
Nov 02, 2021 5.206 5.206 5.083 5.091 711,058 -0.11(-2.21%)
Nov 01, 2021 5.058 5.256 5.141 5.206 576,875 +0.19(+3.76%)
Oct 29, 2021 5.132 5.157 4.993 5.017 1,054,855 -0.10(-1.93%)
Oct 28, 2021 5.132 5.190 5.030 5.116 1,034,151 -0.03(-0.64%)
Oct 27, 2021 5.223 5.312 5.132 5.149 2,403,495 +0.01(+0.16%)
Oct 26, 2021 5.141 5.141 1,146,286 -0.11(-2.19%)
Oct 25, 2021 5.182 5.284 5.173 5.256 1,224,381 +0.21(+4.23%)
Oct 22, 2021 5.042 5.100 4.771 5.042 3,236,570 -0.34(-6.40%)
Oct 21, 2021 5.535 5.568 5.329 5.387 1,743,360 -0.20(-3.53%)
Oct 20, 2021 5.469 5.642 5.420 5.584 2,302,988 +0.13(+2.41%)
Oct 19, 2021 5.617 5.633 5.453 5.453 1,515,296 -0.25(-4.32%)
Oct 18, 2021 5.642 5.724 5.440 5.699 5,265,455 +0.01(+0.14%)
Oct 15, 2021 5.403 5.740 5.403 5.691 3,024,759 +0.31(+5.80%)
Oct 14, 2021 5.420 5.420 5.325 5.379 1,192,641 +0.02(+0.31%)
Oct 13, 2021 5.329 5.383 5.215 5.362 1,006,371 +0.06(+1.08%)
Oct 12, 2021 5.329 5.375 5.288 5.305 744,945 -0.02(-0.46%)
Oct 11, 2021 5.486 5.514 5.329 5.329 1,232,294 -0.16(-2.99%)
Oct 08, 2021 5.576 5.691 5.494 5.494 2,114,143 +0.07(+1.21%)
Oct 07, 2021 5.494 5.502 5.412 5.428 1,112,603 -0.08(-1.49%)
Oct 06, 2021 5.453 5.518 5.354 5.510 1,027,253 +0.00(+0.00%)
Oct 05, 2021 5.444 5.576 5.395 5.510 1,132,054 +0.11(+2.13%)
Oct 04, 2021 5.453 5.535 5.371 5.395 1,610,751 -0.22(-3.95%)
Oct 01, 2021 5.477 5.633 5.428 5.617 1,136,703 +0.25(+4.59%)
Sep 30, 2021 5.502 5.543 5.313 5.371 2,328,638 -0.12(-2.24%)
Sep 29, 2021 5.551 5.596 5.469 5.494 743,356 +0.02(+0.45%)
Sep 28, 2021 5.592 5.658 5.449 5.469 1,270,285 -0.13(-2.35%)
Sep 27, 2021 5.453 5.642 5.436 5.600 952,980 +0.19(+3.49%)
Sep 24, 2021 5.527 5.557 5.412 5.412 1,317,253 -0.21(-3.66%)
Sep 23, 2021 5.518 5.678 5.510 5.617 872,027 +0.16(+2.86%)
Sep 22, 2021 5.420 5.551 5.420 5.461 909,277 +0.07(+1.37%)
Sep 21, 2021 5.387 5.461 5.354 5.387 994,306 +0.02(+0.46%)
Sep 20, 2021 5.469 5.477 5.247 5.362 1,816,718 -0.19(-3.40%)
Sep 17, 2021 5.650 5.666 5.551 5.551 849,924 -0.16(-2.87%)
Sep 16, 2021 5.666 5.732 5.625 5.715 586,157 +0.03(+0.58%)
Sep 15, 2021 5.748 5.773 5.674 5.683 533,612 -0.11(-1.84%)
Sep 14, 2021 5.871 5.888 5.769 5.789 667,256 -0.07(-1.12%)
Sep 13, 2021 5.839 5.921 5.806 5.855 834,472 +0.10(+1.71%)
Sep 10, 2021 5.913 5.958 5.748 5.756 1,031,773 -0.09(-1.54%)
Sep 09, 2021 5.773 5.913 5.666 5.847 2,005,307 +0.05(+0.85%)
Sep 08, 2021 6.044 6.069 5.773 5.798 1,921,084 -0.38(-6.12%)
Sep 07, 2021 6.151 6.307 6.138 6.175 697,600 +0.05(+0.80%)
Sep 03, 2021 6.274 6.274 6.093 6.126 1,591,237 -0.14(-2.23%)
Sep 02, 2021 6.413 6.504 6.257 6.266 1,093,316 -0.35(-5.34%)
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.