Skip to main content

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.610 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.741 5.741 5.584 5.615 1,478,440 -0.17(-2.99%)
Apr 29, 2021 5.906 5.906 5.710 5.788 1,618,780 -0.20(-3.41%)
Apr 28, 2021 5.678 6.032 5.662 5.993 2,512,968 +0.56(+10.27%)
Apr 27, 2021 5.489 5.560 5.395 5.434 1,402,493 -0.08(-1.43%)
Apr 26, 2021 5.592 5.603 5.462 5.513 1,268,255 +0.02(+0.29%)
Apr 23, 2021 5.474 5.548 5.466 5.497 1,004,276 +0.09(+1.75%)
Apr 22, 2021 5.481 5.513 5.379 5.403 962,568 -0.02(-0.29%)
Apr 21, 2021 5.403 5.426 5.324 5.419 393,046 -0.02(-0.29%)
Apr 20, 2021 5.474 5.505 5.411 5.434 1,030,311 -0.03(-0.58%)
Apr 19, 2021 5.450 5.529 5.422 5.466 1,248,660 -0.04(-0.71%)
Apr 16, 2021 5.379 5.529 5.371 5.505 690,455 +0.09(+1.60%)
Apr 15, 2021 5.529 5.572 5.395 5.419 1,082,556 -0.02(-0.29%)
Apr 14, 2021 5.308 5.509 5.308 5.434 1,547,518 +0.15(+2.83%)
Apr 13, 2021 5.261 5.364 5.206 5.285 1,278,196 -0.05(-0.88%)
Apr 12, 2021 5.316 5.340 5.269 5.332 667,504 +0.05(+0.89%)
Apr 09, 2021 5.379 5.419 5.257 5.285 1,320,894 -0.13(-2.33%)
Apr 08, 2021 5.434 5.481 5.344 5.411 1,646,911 -0.01(-0.15%)
Apr 07, 2021 5.450 5.505 5.348 5.419 2,138,822 -0.02(-0.29%)
Apr 06, 2021 5.411 5.454 5.379 5.434 1,054,811 +0.05(+0.88%)
Apr 05, 2021 5.426 5.474 5.348 5.387 814,476 +0.06(+1.18%)
Apr 01, 2021 5.474 5.489 5.305 5.324 1,358,405 -0.22(-3.97%)
Mar 31, 2021 5.489 5.584 5.450 5.544 1,310,866 +0.01(+0.14%)
Mar 30, 2021 5.426 5.576 5.419 5.537 1,169,852 +0.10(+1.88%)
Mar 29, 2021 5.537 5.544 5.395 5.434 1,711,059 -0.20(-3.49%)
Mar 26, 2021 5.592 5.729 5.584 5.631 2,500,772 +0.10(+1.85%)
Mar 25, 2021 5.419 5.537 5.411 5.529 1,247,418 +0.06(+1.15%)
Mar 24, 2021 5.521 5.654 5.442 5.466 1,483,403 -0.11(-1.97%)
Mar 23, 2021 5.647 5.784 5.568 5.576 3,299,344 -0.13(-2.34%)
Mar 22, 2021 5.678 5.745 5.552 5.710 2,274,719 -0.09(-1.63%)
Mar 19, 2021 5.796 5.879 5.725 5.804 1,308,941 +0.02(+0.27%)
Mar 18, 2021 5.678 5.883 5.631 5.788 2,074,083 +0.20(+3.52%)
Mar 17, 2021 5.387 5.615 5.364 5.592 1,238,588 +0.16(+2.89%)
Mar 16, 2021 5.592 5.615 5.395 5.434 1,442,720 -0.14(-2.54%)
Mar 15, 2021 5.474 5.592 5.426 5.576 1,666,240 +0.00(+0.00%)
Mar 12, 2021 5.576 5.631 5.537 5.576 982,787 -0.06(-1.12%)
Mar 11, 2021 5.623 5.662 5.513 5.639 1,575,887 +0.12(+2.14%)
Mar 10, 2021 5.372 5.572 5.324 5.521 3,021,981 +0.23(+4.31%)
Mar 09, 2021 5.253 5.387 5.147 5.293 2,001,977 +0.01(+0.15%)
Mar 08, 2021 5.544 5.607 5.277 5.285 2,922,170 -0.34(-6.01%)
Mar 05, 2021 5.568 5.623 5.474 5.623 2,441,772 +0.24(+4.53%)
Mar 04, 2021 5.450 5.607 5.340 5.379 2,665,177 +0.11(+2.09%)
Mar 03, 2021 5.198 5.356 4.986 5.269 4,069,336 -0.03(-0.59%)
Mar 02, 2021 5.112 5.364 5.053 5.301 2,649,130 +0.12(+2.28%)
Mar 01, 2021 5.238 5.348 5.183 5.183 2,801,737 -0.07(-1.35%)
Feb 26, 2021 5.513 5.529 5.246 5.253 2,110,913 -0.19(-3.47%)
Feb 25, 2021 5.725 5.737 5.434 5.442 1,848,879 -0.27(-4.68%)
Feb 24, 2021 5.757 5.776 5.670 5.710 1,203,248 -0.13(-2.16%)
Feb 23, 2021 5.694 5.930 5.647 5.835 4,703,748 +0.24(+4.36%)
Feb 22, 2021 5.631 5.737 5.544 5.592 2,616,633 -0.35(-5.83%)
Feb 19, 2021 5.898 6.040 5.855 5.938 1,565,414 +0.07(+1.21%)
Feb 18, 2021 5.898 5.953 5.784 5.867 1,423,044 -0.09(-1.58%)
Feb 17, 2021 5.977 5.993 5.871 5.961 1,975,744 +0.00(+0.07%)
Feb 16, 2021 5.973 6.036 5.930 5.957 758,166 +0.03(+0.53%)
Feb 12, 2021 5.816 5.973 5.816 5.926 1,068,699 +0.01(+0.13%)
Feb 11, 2021 5.942 5.985 5.848 5.918 1,336,202 +0.10(+1.75%)
Feb 10, 2021 5.863 5.902 5.800 5.816 1,173,414 -0.10(-1.72%)
Feb 09, 2021 5.738 6.028 5.722 5.918 2,031,831 +0.02(+0.40%)
Feb 08, 2021 5.981 6.059 5.824 5.895 3,032,981 -0.17(-2.84%)
Feb 05, 2021 6.051 6.136 5.996 6.067 2,034,190 +0.13(+2.25%)
Feb 04, 2021 5.973 6.012 5.879 5.934 1,929,502 +0.00(+0.00%)
Feb 03, 2021 6.106 6.216 5.910 5.934 3,081,457 -0.02(-0.39%)
Feb 02, 2021 5.989 6.012 5.800 5.957 3,241,068 +0.11(+1.88%)
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.