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 )

5.130 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2021 4.657 4.696 4.622 4.657 573,128 +0.00(+0.00%)
Dec 30, 2021 4.639 4.700 4.639 4.657 490,214 +0.04(+0.94%)
Dec 29, 2021 4.744 4.744 4.600 4.613 569,592 -0.12(-2.56%)
Dec 28, 2021 4.709 4.752 4.691 4.735 781,050 +0.00(+0.00%)
Dec 27, 2021 4.700 4.735 4.656 4.735 671,782 +0.09(+1.87%)
Dec 23, 2021 4.605 4.674 4.605 4.648 971,269 +0.03(+0.75%)
Dec 22, 2021 4.501 4.631 4.496 4.613 1,189,960 +0.08(+1.72%)
Dec 21, 2021 4.596 4.626 4.535 4.535 1,224,631 -0.06(-1.32%)
Dec 20, 2021 4.657 4.665 4.577 4.596 987,203 -0.20(-4.16%)
Dec 17, 2021 4.813 4.839 4.774 4.796 3,224,486 -0.09(-1.78%)
Dec 16, 2021 4.839 4.934 4.796 4.882 801,507 +0.06(+1.26%)
Dec 15, 2021 4.770 4.856 4.718 4.822 1,304,395 +0.04(+0.91%)
Dec 14, 2021 4.900 4.992 4.761 4.778 1,083,580 -0.01(-0.18%)
Dec 13, 2021 4.960 4.969 4.787 4.787 1,176,849 -0.12(-2.47%)
Dec 10, 2021 4.969 4.969 4.839 4.908 942,600 -0.02(-0.35%)
Dec 09, 2021 5.038 5.047 4.900 4.926 536,587 -0.21(-4.05%)
Dec 08, 2021 5.090 5.160 5.082 5.134 542,656 +0.04(+0.85%)
Dec 07, 2021 5.099 5.116 5.047 5.090 795,490 +0.00(+0.00%)
Dec 06, 2021 5.047 5.190 5.012 5.090 978,714 -0.01(-0.17%)
Dec 03, 2021 5.220 5.246 5.060 5.099 885,478 -0.03(-0.68%)
Dec 02, 2021 5.064 5.151 5.064 5.134 1,320,819 +0.22(+4.41%)
Dec 01, 2021 5.116 5.134 4.917 4.917 1,086,308 -0.13(-2.58%)
Nov 30, 2021 5.194 5.220 4.978 5.047 1,442,894 -0.11(-2.18%)
Nov 29, 2021 5.272 5.286 5.112 5.160 1,000,122 -0.07(-1.33%)
Nov 26, 2021 5.286 5.286 5.168 5.229 753,563 -0.14(-2.58%)
Nov 24, 2021 5.264 5.377 5.238 5.368 773,140 +0.09(+1.64%)
Nov 23, 2021 5.246 5.303 5.168 5.281 728,806 +0.04(+0.83%)
Nov 22, 2021 5.333 5.394 5.229 5.238 805,417 -0.03(-0.66%)
Nov 19, 2021 5.368 5.385 5.246 5.272 702,650 -0.06(-1.14%)
Nov 18, 2021 5.359 5.351 5.325 5.333 558,484 -0.03(-0.65%)
Nov 17, 2021 5.368 5.403 5.316 5.368 828,994 +0.02(+0.32%)
Nov 16, 2021 5.446 5.446 5.299 5.351 1,187,103 -0.16(-2.83%)
Nov 15, 2021 5.541 5.576 5.507 5.507 530,663 -0.01(-0.16%)
Nov 12, 2021 5.515 5.533 5.429 5.515 572,750 -0.03(-0.47%)
Nov 11, 2021 5.559 5.663 5.507 5.541 702,272 +0.07(+1.27%)
Nov 10, 2021 5.359 5.472 985,611 +0.15(+2.77%)
Nov 09, 2021 5.368 5.416 5.264 5.325 982,829 +0.01(+0.16%)
Nov 08, 2021 5.307 5.394 5.277 5.316 910,073 -0.04(-0.81%)
Nov 05, 2021 5.333 5.433 5.303 5.359 1,108,983 +0.14(+2.71%)
Nov 04, 2021 5.438 5.438 5.197 5.218 1,572,430 -0.28(-5.08%)
Nov 03, 2021 5.319 5.565 5.294 5.497 1,189,962 +0.25(+4.68%)
Nov 02, 2021 5.370 5.370 5.243 5.252 689,361 -0.12(-2.21%)
Nov 01, 2021 5.218 5.421 5.302 5.370 559,272 +0.19(+3.76%)
Oct 29, 2021 5.294 5.319 5.150 5.175 1,022,667 -0.10(-1.93%)
Oct 28, 2021 5.294 5.353 5.189 5.277 1,002,594 -0.03(-0.64%)
Oct 27, 2021 5.387 5.479 5.294 5.311 2,330,153 +0.01(+0.16%)
Oct 26, 2021 5.302 5.302 1,111,308 -0.12(-2.19%)
Oct 25, 2021 5.345 5.451 5.336 5.421 1,187,020 +0.22(+4.23%)
Oct 22, 2021 5.201 5.260 4.921 5.201 3,137,808 -0.36(-6.40%)
Oct 21, 2021 5.709 5.743 5.497 5.557 1,690,162 -0.20(-3.53%)
Oct 20, 2021 5.641 5.819 5.590 5.760 2,232,714 +0.14(+2.41%)
Oct 19, 2021 5.794 5.811 5.624 5.624 1,469,058 -0.25(-4.32%)
Oct 18, 2021 5.819 5.904 5.612 5.878 5,104,783 +0.01(+0.14%)
Oct 15, 2021 5.573 5.921 5.573 5.870 2,932,460 +0.32(+5.80%)
Oct 14, 2021 5.590 5.590 5.493 5.548 1,156,249 +0.02(+0.31%)
Oct 13, 2021 5.497 5.552 5.379 5.531 975,662 +0.06(+1.08%)
Oct 12, 2021 5.497 5.544 5.455 5.472 722,213 -0.03(-0.46%)
Oct 11, 2021 5.658 5.688 5.497 5.497 1,194,691 -0.17(-2.99%)
Oct 08, 2021 5.751 5.870 5.667 5.667 2,049,631 +0.07(+1.21%)
Oct 07, 2021 5.667 5.675 5.582 5.599 1,078,653 -0.08(-1.49%)
Oct 06, 2021 5.624 5.692 5.523 5.684 995,907 +0.00(+0.00%)
Oct 05, 2021 5.616 5.751 5.565 5.684 1,097,510 +0.12(+2.13%)
Oct 04, 2021 5.624 5.709 5.540 5.565 1,561,600 -0.23(-3.95%)
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.