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 +0.130 (+2.39%)
Official Closing 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 (%)
Sep 30, 2020 3.747 3.888 3.747 3.880 1,400,827 +0.13(+3.56%)
Sep 29, 2020 3.841 3.904 3.747 3.747 988,610 -0.12(-3.05%)
Sep 28, 2020 4.092 4.124 3.817 3.864 1,888,841 +0.02(+0.41%)
Sep 25, 2020 3.817 3.849 3.754 3.849 608,693 -0.05(-1.21%)
Sep 24, 2020 3.794 3.943 3.739 3.896 715,634 +0.14(+3.77%)
Sep 23, 2020 3.880 3.912 3.754 3.754 1,230,239 -0.20(-4.97%)
Sep 22, 2020 4.022 4.045 3.919 3.951 1,060,659 +0.00(+0.00%)
Sep 21, 2020 3.857 3.990 3.809 3.951 1,176,307 -0.02(-0.40%)
Sep 18, 2020 4.131 4.139 3.959 3.967 1,211,020 -0.24(-5.78%)
Sep 17, 2020 4.131 4.218 4.116 4.210 678,798 +0.01(+0.19%)
Sep 16, 2020 4.234 4.285 4.198 4.202 801,481 +0.01(+0.19%)
Sep 15, 2020 4.296 4.296 4.186 4.194 626,497 -0.07(-1.66%)
Sep 14, 2020 4.218 4.296 4.179 4.265 549,673 +0.08(+1.88%)
Sep 11, 2020 4.249 4.265 4.155 4.186 609,202 -0.06(-1.48%)
Sep 10, 2020 4.422 4.454 4.241 4.249 979,908 -0.17(-3.91%)
Sep 09, 2020 4.489 4.489 4.383 4.422 602,591 +0.04(+0.90%)
Sep 08, 2020 4.391 4.406 4.328 4.383 1,054,178 -0.13(-2.79%)
Sep 04, 2020 4.485 4.540 4.367 4.508 1,253,416 +0.11(+2.50%)
Sep 03, 2020 4.296 4.489 4.281 4.399 1,475,542 +0.18(+4.28%)
Sep 02, 2020 4.202 4.238 4.167 4.218 668,954 -0.04(-0.92%)
Sep 01, 2020 4.171 4.281 4.147 4.257 844,568 +0.20(+4.84%)
Aug 31, 2020 4.155 4.171 4.061 4.061 1,342,716 -0.16(-3.72%)
Aug 28, 2020 4.116 4.234 4.116 4.218 1,825,952 +0.14(+3.47%)
Aug 27, 2020 4.037 4.112 4.010 4.077 908,041 +0.10(+2.57%)
Aug 26, 2020 4.100 4.116 3.935 3.974 1,343,310 -0.16(-3.98%)
Aug 25, 2020 4.163 4.171 4.037 4.139 891,943 +0.03(+0.76%)
Aug 24, 2020 4.100 4.175 4.092 4.108 924,932 +0.08(+1.95%)
Aug 21, 2020 4.037 4.045 3.978 4.029 639,630 -0.03(-0.77%)
Aug 20, 2020 3.959 4.100 3.919 4.061 1,285,667 -0.05(-1.15%)
Aug 19, 2020 4.186 4.186 4.092 4.108 972,674 -0.07(-1.69%)
Aug 18, 2020 4.155 4.226 4.139 4.179 927,113 +0.12(+2.90%)
Aug 17, 2020 4.171 4.186 4.006 4.061 1,198,472 -0.15(-3.54%)
Aug 14, 2020 4.179 4.273 4.179 4.210 519,063 -0.02(-0.56%)
Aug 13, 2020 4.328 4.422 4.210 4.234 830,987 -0.02(-0.55%)
Aug 12, 2020 4.414 4.446 4.186 4.257 855,729 -0.11(-2.52%)
Aug 11, 2020 4.446 4.485 4.351 4.367 1,056,196 +0.04(+0.91%)
Aug 10, 2020 4.289 4.367 4.289 4.328 906,737 +0.08(+1.85%)
Aug 07, 2020 4.265 4.336 4.155 4.249 1,262,456 -0.07(-1.68%)
Aug 06, 2020 4.252 4.384 4.221 4.322 1,038,409 +0.07(+1.65%)
Aug 05, 2020 4.330 4.361 4.193 4.252 1,405,316 -0.02(-0.37%)
Aug 04, 2020 4.299 4.400 4.174 4.267 1,471,861 -0.06(-1.44%)
Aug 03, 2020 4.400 4.418 4.299 4.330 1,484,351 -0.13(-2.97%)
Jul 31, 2020 4.619 4.626 4.455 4.463 1,442,273 -0.24(-5.14%)
Jul 30, 2020 4.650 4.751 4.572 4.704 2,030,715 +0.02(+0.33%)
Jul 29, 2020 4.728 4.767 4.626 4.689 1,160,838 +0.16(+3.62%)
Jul 28, 2020 4.431 4.611 4.431 4.525 1,634,559 +0.04(+0.87%)
Jul 27, 2020 4.384 4.502 4.326 4.486 1,073,743 +0.12(+2.68%)
Jul 24, 2020 4.314 4.431 4.252 4.369 1,625,441 +0.02(+0.36%)
Jul 23, 2020 4.439 4.494 4.330 4.353 1,497,604 -0.18(-3.96%)
Jul 22, 2020 4.603 4.642 4.494 4.533 944,373 -0.04(-0.85%)
Jul 21, 2020 4.517 4.673 4.502 4.572 1,461,830 +0.21(+4.83%)
Jul 20, 2020 4.299 4.423 4.291 4.361 1,126,881 +0.06(+1.45%)
Jul 17, 2020 4.314 4.416 4.299 4.299 1,233,597 +0.03(+0.73%)
Jul 16, 2020 4.260 4.334 4.252 4.267 708,810 +0.00(+0.00%)
Jul 15, 2020 4.291 4.338 4.221 4.267 1,580,971 +0.05(+1.11%)
Jul 14, 2020 4.080 4.221 4.041 4.221 835,175 +0.06(+1.50%)
Jul 13, 2020 4.260 4.267 4.143 4.158 1,104,862 -0.12(-2.74%)
Jul 10, 2020 4.174 4.283 4.150 4.275 764,461 +0.06(+1.48%)
Jul 09, 2020 4.330 4.338 4.213 4.213 2,045,321 -0.09(-2.00%)
Jul 08, 2020 4.236 4.322 4.189 4.299 1,126,340 +0.16(+3.96%)
Jul 07, 2020 4.330 4.361 4.127 4.135 1,453,605 -0.22(-5.02%)
Jul 06, 2020 4.314 4.404 4.275 4.353 1,365,471 +0.17(+4.10%)
Jul 02, 2020 4.314 4.392 4.166 4.182 1,988,701 +0.02(+0.56%)
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.