Skip to main content

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

5.720 +0.040 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.652 6.731 6.412 6.421 757,763 -0.28(-4.20%)
Jul 29, 2021 6.743 6.793 6.648 6.702 1,207,770 -0.02(-0.25%)
Jul 28, 2021 6.652 6.743 6.441 6.718 1,150,909 +0.20(+3.05%)
Jul 27, 2021 6.478 6.607 6.429 6.520 783,371 +0.00(+0.00%)
Jul 26, 2021 6.387 6.594 6.387 6.520 842,421 +0.21(+3.28%)
Jul 23, 2021 6.429 6.470 6.272 6.313 775,581 -0.02(-0.39%)
Jul 22, 2021 6.445 6.462 6.338 6.338 835,558 -0.12(-1.79%)
Jul 21, 2021 6.379 6.491 6.346 6.454 637,455 +0.07(+1.17%)
Jul 20, 2021 6.181 6.396 6.164 6.379 1,552,883 +0.12(+1.98%)
Jul 19, 2021 6.346 6.354 6.205 6.255 657,198 -0.19(-2.95%)
Jul 16, 2021 6.603 6.619 6.429 6.445 599,688 -0.12(-1.89%)
Jul 15, 2021 6.677 6.747 6.499 6.569 677,191 -0.13(-1.98%)
Jul 14, 2021 6.867 6.905 6.673 6.702 1,491,304 +0.11(+1.63%)
Jul 13, 2021 6.545 6.648 6.495 6.594 1,768,113 +0.01(+0.13%)
Jul 12, 2021 6.346 6.661 6.338 6.586 1,691,320 +0.24(+3.78%)
Jul 09, 2021 6.379 6.421 6.313 6.346 653,384 +0.04(+0.66%)
Jul 08, 2021 6.263 6.313 6.131 6.305 1,361,257 -0.06(-0.91%)
Jul 07, 2021 6.379 6.412 6.276 6.363 865,663 +0.01(+0.13%)
Jul 06, 2021 6.487 6.536 6.348 6.354 1,243,413 -0.39(-5.77%)
Jul 02, 2021 6.743 6.743 6.603 6.743 1,095,413 +0.07(+1.12%)
Jul 01, 2021 6.768 6.776 6.590 6.669 1,518,868 -0.12(-1.71%)
Jun 30, 2021 6.826 6.883 6.735 6.785 1,231,827 -0.16(-2.26%)
Jun 29, 2021 6.983 6.991 6.876 6.942 1,219,466 -0.05(-0.71%)
Jun 28, 2021 7.049 7.058 6.896 6.991 1,194,759 -0.12(-1.63%)
Jun 25, 2021 7.306 7.306 6.987 7.107 1,841,339 -0.20(-2.72%)
Jun 24, 2021 7.306 7.335 7.198 7.306 1,240,024 +0.08(+1.15%)
Jun 23, 2021 7.289 7.422 7.202 7.223 855,615 -0.07(-0.91%)
Jun 22, 2021 7.182 7.331 7.099 7.289 1,056,006 +0.03(+0.46%)
Jun 21, 2021 7.256 7.293 7.157 7.256 1,456,021 +0.03(+0.46%)
Jun 18, 2021 7.389 7.422 7.207 7.223 1,550,936 -0.17(-2.35%)
Jun 17, 2021 7.620 7.645 7.397 7.397 868,045 -0.12(-1.54%)
Jun 16, 2021 7.372 7.670 7.360 7.513 1,587,017 +0.12(+1.57%)
Jun 15, 2021 7.322 7.401 7.248 7.397 1,095,480 +0.02(+0.34%)
Jun 14, 2021 7.364 7.434 7.331 7.372 784,777 +0.05(+0.68%)
Jun 11, 2021 7.405 7.405 7.194 7.322 1,523,180 -0.12(-1.56%)
Jun 10, 2021 7.488 7.521 7.397 7.438 758,281 +0.05(+0.67%)
Jun 09, 2021 7.471 7.538 7.389 7.389 1,074,362 -0.11(-1.43%)
Jun 08, 2021 7.397 7.558 7.339 7.496 1,533,982 -0.04(-0.55%)
Jun 07, 2021 7.430 7.604 7.380 7.538 1,678,559 +0.17(+2.24%)
Jun 04, 2021 7.207 7.413 7.207 7.372 1,122,613 +0.35(+4.95%)
Jun 03, 2021 7.066 7.116 6.979 7.025 716,962 -0.08(-1.16%)
Jun 02, 2021 6.917 7.132 6.917 7.107 1,702,030 +0.19(+2.75%)
Jun 01, 2021 6.723 6.938 6.710 6.917 1,702,229 +0.39(+5.96%)
May 28, 2021 6.445 6.528 6.416 6.528 931,703 +0.08(+1.28%)
May 27, 2021 6.412 6.445 6.305 6.445 893,781 +0.06(+0.91%)
May 26, 2021 6.313 6.437 6.288 6.387 567,121 +0.11(+1.71%)
May 25, 2021 6.363 6.379 6.259 6.280 2,482,619 -0.05(-0.78%)
May 24, 2021 6.445 6.454 6.321 6.330 745,128 -0.02(-0.39%)
May 21, 2021 6.396 6.404 6.309 6.354 655,721 -0.06(-0.90%)
May 20, 2021 6.445 6.487 6.392 6.412 700,729 -0.01(-0.13%)
May 19, 2021 6.239 6.454 6.230 6.421 1,399,664 +0.16(+2.51%)
May 18, 2021 6.247 6.330 6.247 6.263 1,164,207 +0.04(+0.66%)
May 17, 2021 6.156 6.247 6.094 6.222 1,647,984 -0.02(-0.27%)
May 14, 2021 6.114 6.251 6.106 6.239 4,129,072 +0.20(+3.29%)
May 13, 2021 5.965 6.106 5.949 6.040 1,363,840 +0.17(+2.82%)
May 12, 2021 5.999 6.052 5.859 5.874 1,026,271 -0.22(-3.53%)
May 11, 2021 5.999 6.123 5.975 6.090 634,128 -0.01(-0.14%)
May 10, 2021 6.073 6.135 6.048 6.098 1,047,162 +0.02(+0.32%)
May 07, 2021 6.030 6.103 5.997 6.078 886,876 +0.09(+1.49%)
May 06, 2021 5.949 5.989 5.876 5.989 1,120,030 +0.08(+1.37%)
May 05, 2021 5.851 5.949 5.770 5.908 1,001,142 +0.13(+2.24%)
May 04, 2021 5.795 5.835 5.714 5.778 1,168,664 -0.08(-1.38%)
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.