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 )

5.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2018 7.858 7.915 7.784 7.879 772,246 +0.08(+1.09%)
Dec 28, 2018 7.780 7.911 7.724 7.794 1,381,060 +0.05(+0.64%)
Dec 27, 2018 7.540 7.752 7.518 7.745 597,898 +0.05(+0.64%)
Dec 26, 2018 7.440 7.702 7.426 7.695 1,009,627 +0.08(+1.12%)
Dec 24, 2018 7.646 7.748 7.596 7.610 524,907 -0.03(-0.37%)
Dec 21, 2018 7.851 7.901 7.624 7.639 1,134,003 -0.23(-2.88%)
Dec 20, 2018 8.078 8.078 7.759 7.865 1,347,091 +0.01(+0.09%)
Dec 19, 2018 8.085 8.201 7.780 7.858 1,745,550 -0.14(-1.77%)
Dec 18, 2018 7.908 8.028 7.830 8.000 752,750 +0.22(+2.82%)
Dec 17, 2018 7.893 7.922 7.724 7.780 744,108 -0.18(-2.31%)
Dec 14, 2018 7.872 8.046 7.872 7.964 610,508 -0.01(-0.09%)
Dec 13, 2018 7.901 7.993 7.844 7.971 752,403 +0.13(+1.72%)
Dec 12, 2018 7.823 7.950 7.801 7.837 752,825 +0.20(+2.59%)
Dec 11, 2018 7.752 7.752 7.525 7.639 1,121,766 -0.05(-0.64%)
Dec 10, 2018 7.773 7.794 7.639 7.688 807,115 -0.22(-2.78%)
Dec 07, 2018 8.056 8.226 7.851 7.908 3,194,646 -0.08(-1.06%)
Dec 06, 2018 7.632 8.014 7.610 7.993 1,328,394 +0.18(+2.26%)
Dec 04, 2018 8.021 8.099 7.695 7.816 777,614 -0.17(-2.13%)
Dec 03, 2018 8.085 8.127 7.908 7.986 647,431 +0.06(+0.71%)
Nov 30, 2018 8.021 8.085 7.886 7.929 804,735 -0.13(-1.58%)
Nov 29, 2018 7.936 8.099 7.936 8.056 1,707,012 +0.10(+1.25%)
Nov 28, 2018 7.823 7.978 7.637 7.957 976,642 +0.24(+3.12%)
Nov 27, 2018 7.476 7.723 7.405 7.716 1,909,533 +0.36(+4.91%)
Nov 26, 2018 7.709 7.724 7.316 7.355 1,418,624 -0.50(-6.31%)
Nov 23, 2018 7.766 7.851 7.766 7.851 633,533 -0.04(-0.45%)
Nov 21, 2018 7.886 7.886 7.886 0 +0.06(+0.81%)
Nov 20, 2018 7.922 8.014 7.823 7.823 870,462 -0.20(-2.47%)
Nov 19, 2018 8.028 8.049 7.936 8.021 755,362 -0.08(-0.96%)
Nov 16, 2018 8.056 8.162 8.000 8.099 1,545,482 +0.06(+0.79%)
Nov 15, 2018 7.766 8.092 7.766 8.035 870,568 +0.24(+3.09%)
Nov 14, 2018 7.837 7.847 7.688 7.794 910,917 +0.06(+0.82%)
Nov 13, 2018 7.766 7.858 7.681 7.731 1,229,255 -0.18(-2.24%)
Nov 12, 2018 7.893 8.014 7.787 7.908 1,405,853 -0.04(-0.45%)
Nov 09, 2018 7.879 7.989 7.674 7.943 1,826,016 +0.21(+2.65%)
Nov 08, 2018 7.844 7.915 7.695 7.738 669,564 -0.12(-1.53%)
Nov 07, 2018 7.823 7.858 7.709 7.858 878,986 -0.02(-0.27%)
Nov 06, 2018 7.872 7.915 7.773 7.879 1,030,385 +0.00(+0.00%)
Nov 05, 2018 7.993 8.035 7.801 7.879 3,488,494 -0.31(-3.80%)
Nov 02, 2018 8.078 8.255 8.078 8.191 1,400,836 +0.16(+1.94%)
Nov 01, 2018 8.035 8.056 7.851 8.035 5,377,174 +0.01(+0.18%)
Oct 31, 2018 8.304 8.318 7.858 8.021 2,529,188 -0.52(-6.05%)
Oct 30, 2018 8.134 8.580 8.099 8.538 2,660,439 +0.42(+5.24%)
Oct 29, 2018 8.630 8.672 8.014 8.113 3,392,057 -0.25(-2.96%)
Oct 26, 2018 8.049 8.389 8.021 8.361 2,589,647 +0.33(+4.05%)
Oct 25, 2018 7.745 8.106 7.681 8.035 2,397,933 +0.42(+5.58%)
Oct 24, 2018 7.893 7.893 7.610 7.610 2,173,965 -0.33(-4.10%)
Oct 23, 2018 7.653 8.010 7.628 7.936 1,924,353 +0.08(+0.99%)
Oct 22, 2018 7.794 7.957 7.766 7.858 1,886,204 +0.21(+2.78%)
Oct 19, 2018 7.688 7.801 7.639 7.646 2,679,768 +0.02(+0.28%)
Oct 18, 2018 7.809 7.872 7.624 7.624 1,794,413 -0.28(-3.49%)
Oct 17, 2018 7.709 8.007 7.667 7.901 2,097,181 +0.16(+2.01%)
Oct 16, 2018 7.681 7.780 7.655 7.745 1,917,062 +0.23(+3.11%)
Oct 15, 2018 7.547 7.617 7.483 7.511 1,500,070 -0.09(-1.21%)
Oct 12, 2018 7.490 7.610 7.401 7.603 1,525,565 +0.25(+3.37%)
Oct 11, 2018 7.589 7.639 7.345 7.355 1,285,524 -0.11(-1.52%)
Oct 10, 2018 7.809 7.823 7.469 7.469 1,517,782 -0.45(-5.69%)
Oct 09, 2018 7.821 8.025 7.757 7.919 2,493,188 +0.11(+1.45%)
Oct 08, 2018 7.941 8.011 7.796 7.807 2,595,480 +0.60(+8.32%)
Oct 05, 2018 7.341 7.369 7.151 7.207 1,733,404 +0.04(+0.59%)
Oct 04, 2018 7.137 7.246 6.996 7.165 1,656,627 +0.01(+0.10%)
Oct 03, 2018 7.264 7.327 7.087 7.158 3,084,111 +0.45(+6.73%)
Oct 02, 2018 6.488 6.777 6.431 6.706 1,960,795 +0.56(+9.06%)
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.