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 )

5.490 +0.060 (+1.10%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 21, 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 29, 2023 4.947 4.966 4.908 4.908 455,950 +0.04(+0.79%)
Sep 28, 2023 4.822 4.899 4.798 4.870 362,840 +0.05(+0.99%)
Sep 27, 2023 4.927 4.937 4.789 4.822 491,440 -0.10(-1.95%)
Sep 26, 2023 4.966 4.980 4.918 4.918 317,340 -0.09(-1.72%)
Sep 25, 2023 5.033 5.004 4.985 5.004 233,312 -0.07(-1.32%)
Sep 22, 2023 5.061 5.090 5.052 5.071 390,114 +0.03(+0.57%)
Sep 21, 2023 5.100 5.100 5.042 5.042 283,182 -0.18(-3.48%)
Sep 20, 2023 5.195 5.296 5.195 5.224 405,497 +0.06(+1.11%)
Sep 19, 2023 5.234 5.253 5.157 5.167 323,809 -0.05(-0.92%)
Sep 18, 2023 5.215 5.253 5.157 5.215 328,142 +0.02(+0.37%)
Sep 15, 2023 5.281 5.305 5.186 5.195 951,827 -0.12(-2.34%)
Sep 14, 2023 5.291 5.320 5.258 5.320 211,394 +0.09(+1.65%)
Sep 13, 2023 5.205 5.286 5.205 5.234 316,682 +0.05(+0.92%)
Sep 12, 2023 5.148 5.186 5.128 5.186 580,194 +0.02(+0.37%)
Sep 11, 2023 5.119 5.181 5.114 5.167 407,829 +0.12(+2.47%)
Sep 08, 2023 5.042 5.076 5.023 5.042 338,806 +0.06(+1.15%)
Sep 07, 2023 5.023 5.033 4.985 4.985 265,259 -0.07(-1.33%)
Sep 06, 2023 5.128 5.176 5.052 5.052 328,153 -0.07(-1.31%)
Sep 05, 2023 5.157 5.191 5.119 5.119 394,612 -0.14(-2.73%)
Sep 01, 2023 5.310 5.327 5.238 5.262 266,480 +0.05(+0.92%)
Aug 31, 2023 5.262 5.296 5.176 5.215 619,526 -0.15(-2.85%)
Aug 30, 2023 5.454 5.454 5.358 5.368 444,989 -0.11(-1.92%)
Aug 29, 2023 5.329 5.502 5.301 5.473 509,772 +0.17(+3.25%)
Aug 28, 2023 5.205 5.320 5.167 5.301 628,059 +0.08(+1.47%)
Aug 25, 2023 5.195 5.243 5.157 5.224 1,348,698 +0.01(+0.18%)
Aug 24, 2023 5.243 5.258 5.186 5.215 277,633 -0.07(-1.27%)
Aug 23, 2023 5.176 5.286 5.148 5.281 385,670 +0.13(+2.60%)
Aug 22, 2023 5.128 5.157 5.066 5.148 510,796 +0.06(+1.13%)
Aug 21, 2023 5.071 5.090 5.004 5.090 513,691 +0.00(+0.00%)
Aug 18, 2023 5.023 5.104 5.004 5.090 355,604 +0.08(+1.53%)
Aug 17, 2023 5.090 5.104 5.009 5.014 379,575 -0.06(-1.13%)
Aug 16, 2023 5.119 5.157 5.061 5.071 514,775 -0.07(-1.30%)
Aug 15, 2023 5.176 5.191 5.133 5.138 438,628 -0.05(-0.92%)
Aug 14, 2023 5.262 5.262 5.167 5.186 378,324 -0.10(-1.81%)
Aug 11, 2023 5.281 5.329 5.262 5.281 398,116 -0.01(-0.18%)
Aug 10, 2023 5.291 5.372 5.272 5.291 481,883 +0.06(+1.10%)
Aug 09, 2023 5.329 5.334 5.224 5.234 388,920 -0.12(-2.32%)
Aug 08, 2023 5.320 5.368 5.296 5.358 418,029 -0.05(-0.88%)
Aug 07, 2023 5.473 5.473 5.372 5.406 669,707 -0.06(-1.05%)
Aug 04, 2023 5.502 5.573 5.439 5.463 690,916 -0.06(-1.04%)
Aug 03, 2023 5.636 5.636 5.502 5.521 710,415 -0.11(-2.04%)
Aug 02, 2023 5.655 5.683 5.578 5.636 439,911 -0.06(-1.01%)
Aug 01, 2023 5.722 5.731 5.655 5.693 371,064 -0.11(-1.98%)
Jul 31, 2023 5.856 5.856 5.769 5.808 303,596 -0.01(-0.16%)
Jul 28, 2023 5.779 5.827 5.746 5.817 387,626 +0.06(+1.00%)
Jul 27, 2023 5.884 5.884 5.750 5.760 324,357 -0.15(-2.59%)
Jul 26, 2023 5.923 5.951 5.884 5.913 375,840 -0.01(-0.16%)
Jul 25, 2023 6.018 6.023 5.913 5.923 481,221 -0.09(-1.43%)
Jul 24, 2023 6.009 6.109 5.970 6.009 476,546 +0.01(+0.16%)
Jul 21, 2023 5.894 6.009 5.884 5.999 328,834 +0.18(+3.15%)
Jul 20, 2023 5.816 5.854 5.778 5.816 308,227 +0.02(+0.33%)
Jul 19, 2023 5.825 5.858 5.764 5.797 313,684 +0.02(+0.33%)
Jul 18, 2023 5.863 5.891 5.778 5.778 506,424 -0.10(-1.77%)
Jul 17, 2023 5.788 5.891 5.743 5.882 377,590 +0.08(+1.47%)
Jul 14, 2023 5.863 5.863 5.783 5.797 287,413 -0.04(-0.65%)
Jul 13, 2023 5.769 5.882 5.750 5.835 337,082 +0.11(+1.98%)
Jul 12, 2023 5.825 5.882 5.721 5.721 396,441 -0.01(-0.16%)
Jul 11, 2023 5.655 5.740 5.589 5.731 430,634 -0.01(-0.16%)
Jul 10, 2023 5.806 5.816 5.721 5.740 368,394 -0.07(-1.14%)
Jul 07, 2023 5.740 5.863 5.740 5.806 510,105 +0.08(+1.49%)
Jul 06, 2023 5.816 5.844 5.670 5.721 518,629 -0.19(-3.19%)
Jul 05, 2023 5.957 5.972 5.868 5.910 674,681 -0.31(-5.01%)
Jul 03, 2023 6.109 6.264 6.080 6.222 768,684 +0.22(+3.62%)
Jun 30, 2023 6.033 6.085 6.005 6.005 853,273 +0.06(+0.95%)
Jun 29, 2023 5.929 5.957 5.882 5.948 325,765 +0.04(+0.64%)
Jun 28, 2023 5.986 5.986 5.882 5.910 452,014 -0.10(-1.73%)
Jun 27, 2023 6.090 6.118 5.972 6.014 303,432 -0.08(-1.39%)
Jun 26, 2023 6.090 6.134 5.995 6.099 469,995 +0.03(+0.47%)
Jun 23, 2023 6.024 6.099 5.976 6.071 284,931 +0.01(+0.16%)
Jun 22, 2023 6.146 6.146 6.057 6.061 288,681 -0.14(-2.28%)
Jun 21, 2023 6.061 6.222 6.042 6.203 676,440 +0.10(+1.70%)
Jun 20, 2023 6.024 6.113 5.995 6.099 471,490 +0.07(+1.10%)
Jun 16, 2023 5.939 6.033 5.910 6.033 1,048,399 -0.01(-0.16%)
Jun 15, 2023 5.920 6.052 5.896 6.042 545,398 +0.67(+12.48%)
May 08, 2023 5.353 5.448 5.334 5.372 965,685 +0.03(+0.53%)
May 05, 2023 5.155 5.410 5.122 5.344 1,210,928 +0.22(+4.24%)
May 04, 2023 5.117 5.155 4.994 5.127 803,381 +0.08(+1.50%)
May 03, 2023 4.976 5.051 4.933 5.051 828,256 +0.08(+1.71%)
May 02, 2023 5.013 5.051 4.914 4.966 943,833 -0.09(-1.87%)
May 01, 2023 5.061 5.146 5.042 5.061 271,961 -0.05(-0.92%)
Apr 28, 2023 5.042 5.127 4.999 5.108 515,926 +0.04(+0.74%)
Apr 27, 2023 4.994 5.079 4.994 5.070 817,949 +0.10(+2.09%)
Apr 26, 2023 5.023 5.032 4.928 4.966 1,300,716 -0.06(-1.13%)
Apr 25, 2023 4.957 5.051 4.919 5.023 771,962 +0.11(+2.33%)
Apr 24, 2023 4.862 4.946 4.853 4.908 985,243 -0.01(-0.19%)
Apr 21, 2023 4.936 4.983 4.876 4.918 405,638 -0.05(-0.94%)
Apr 20, 2023 4.918 4.983 4.907 4.964 847,812 +0.05(+0.95%)
Apr 19, 2023 4.992 4.992 4.918 4.918 617,072 -0.13(-2.58%)
Apr 18, 2023 5.104 5.132 5.011 5.048 727,509 -0.12(-2.34%)
Apr 17, 2023 5.224 5.224 5.104 5.169 631,836 -0.07(-1.42%)
Apr 14, 2023 5.159 5.266 5.136 5.243 809,064 +0.03(+0.53%)
Apr 13, 2023 5.159 5.280 5.150 5.215 897,131 +0.04(+0.72%)
Apr 12, 2023 5.113 5.248 5.113 5.178 1,040,153 +0.07(+1.46%)
Apr 11, 2023 4.992 5.104 4.983 5.104 1,160,971 +0.25(+5.17%)
Apr 10, 2023 4.788 4.862 4.778 4.853 798,612 +0.03(+0.58%)
Apr 06, 2023 4.853 4.853 4.788 4.825 574,353 -0.02(-0.38%)
Apr 05, 2023 4.862 4.946 4.834 4.843 753,462 -0.04(-0.76%)
Apr 04, 2023 4.890 4.927 4.848 4.881 611,322 +0.03(+0.57%)
Apr 03, 2023 4.881 4.913 4.825 4.853 723,752 -0.08(-1.69%)
Mar 31, 2023 4.927 4.973 4.881 4.936 833,200 +0.01(+0.19%)
Mar 30, 2023 4.843 4.927 4.778 4.927 812,090 +0.20(+4.13%)
Mar 29, 2023 4.713 4.760 4.639 4.732 1,240,912 +0.03(+0.59%)
Mar 28, 2023 4.722 4.783 4.690 4.704 1,212,813 +0.02(+0.40%)
Mar 27, 2023 4.630 4.713 4.625 4.685 1,213,851 +0.08(+1.82%)
Mar 24, 2023 4.453 4.602 4.425 4.602 916,168 +0.12(+2.70%)
Mar 23, 2023 4.611 4.653 4.425 4.481 2,277,842 -0.10(-2.23%)
Mar 22, 2023 4.630 4.699 4.574 4.583 1,102,346 -0.05(-1.00%)
Mar 21, 2023 4.602 4.690 4.602 4.630 1,198,415 +0.13(+2.89%)
Mar 20, 2023 4.611 4.611 4.490 4.499 1,998,232 -0.03(-0.62%)
Mar 17, 2023 4.630 4.657 4.499 4.527 13,763,390 -0.21(-4.51%)
Mar 16, 2023 4.648 4.804 4.555 4.741 2,942,780 +0.08(+1.80%)
Mar 15, 2023 4.620 4.657 4.471 4.657 3,137,895 -0.02(-0.40%)
Mar 14, 2023 4.685 4.746 4.625 4.676 2,969,712 +0.07(+1.41%)
Mar 13, 2023 4.648 4.713 4.602 4.611 3,427,706 -0.15(-3.13%)
Mar 10, 2023 4.825 4.890 4.736 4.760 1,498,133 -0.17(-3.40%)
Mar 09, 2023 5.020 5.049 4.908 4.927 1,259,148 -0.12(-2.39%)
Mar 08, 2023 5.020 5.118 5.001 5.048 1,259,363 +0.12(+2.45%)
Mar 07, 2023 4.899 4.936 4.792 4.927 1,412,913 +0.00(+0.00%)
Mar 06, 2023 4.843 4.946 4.797 4.927 1,898,743 +0.08(+1.73%)
Mar 03, 2023 4.853 4.881 4.825 4.843 1,047,966 -0.03(-0.57%)
Mar 02, 2023 4.927 4.941 4.862 4.871 715,936 -0.18(-3.50%)
Mar 01, 2023 5.029 5.048 4.946 5.048 1,003,316 -0.03(-0.55%)
Feb 28, 2023 5.178 5.178 5.057 5.076 925,164 -0.08(-1.62%)
Feb 27, 2023 5.299 5.308 5.136 5.159 1,360,018 -0.10(-1.94%)
Feb 24, 2023 5.299 5.299 5.197 5.262 1,141,135 -0.24(-4.39%)
Feb 23, 2023 5.457 5.517 5.383 5.503 3,172,371 +0.20(+3.68%)
Feb 22, 2023 5.317 5.373 5.243 5.308 1,964,358 -0.01(-0.17%)
Feb 21, 2023 5.401 5.401 5.271 5.317 1,208,662 -0.09(-1.72%)
Feb 17, 2023 5.345 5.466 5.302 5.410 1,725,282 +0.07(+1.22%)
Feb 16, 2023 5.206 5.355 5.178 5.345 1,715,736 +0.00(+0.00%)
Feb 15, 2023 5.215 5.355 5.090 5.345 2,726,859 +0.07(+1.23%)
Feb 14, 2023 5.122 5.280 5.066 5.280 3,752,477 +0.09(+1.79%)
Feb 13, 2023 5.104 5.197 5.085 5.187 1,033,832 +0.07(+1.27%)
Feb 10, 2023 5.011 5.122 5.011 5.122 1,835,490 +0.11(+2.23%)
Feb 09, 2023 5.178 5.178 5.011 5.011 1,317,194 -0.17(-3.23%)
Feb 08, 2023 4.946 5.178 4.899 5.178 2,342,030 +0.26(+5.29%)
Feb 07, 2023 4.973 5.020 4.881 4.918 1,892,776 -0.05(-0.94%)
Feb 06, 2023 4.834 4.964 4.815 4.964 1,454,402 +0.07(+1.52%)
Feb 03, 2023 4.908 4.936 4.848 4.890 1,792,934 -0.11(-2.23%)
Feb 02, 2023 5.169 5.178 4.983 5.001 2,980,910 +0.01(+0.19%)
Feb 01, 2023 5.234 5.252 4.987 4.992 3,411,726 -0.29(-5.46%)
Jan 31, 2023 5.271 5.345 5.243 5.280 1,197,750 +0.14(+2.71%)
Jan 30, 2023 5.187 5.215 5.136 5.141 693,144 -0.04(-0.72%)
Jan 27, 2023 5.187 5.206 5.127 5.178 1,538,969 -0.07(-1.28%)
Jan 26, 2023 5.190 5.254 5.154 5.245 1,044,052 +0.09(+1.78%)
Jan 25, 2023 5.089 5.186 5.071 5.154 590,952 +0.09(+1.81%)
Jan 24, 2023 5.071 5.085 5.016 5.062 1,711,866 +0.13(+2.60%)
Jan 23, 2023 4.943 5.053 4.902 4.934 2,724,886 -0.21(-4.09%)
Jan 20, 2023 5.117 5.144 5.089 5.144 1,379,931 -0.03(-0.53%)
Jan 19, 2023 5.135 5.190 5.076 5.172 791,400 -0.02(-0.35%)
Jan 18, 2023 5.282 5.327 5.163 5.190 1,127,599 +0.00(+0.00%)
Jan 17, 2023 5.199 5.240 5.154 5.190 1,229,161 -0.17(-3.24%)
Jan 13, 2023 5.346 5.401 5.327 5.364 970,211 -0.05(-0.85%)
Jan 12, 2023 5.456 5.501 5.355 5.410 2,365,992 -0.16(-2.96%)
Jan 11, 2023 5.474 5.593 5.428 5.575 1,348,572 +0.21(+3.92%)
Jan 10, 2023 5.199 5.364 5.149 5.364 2,310,729 +0.26(+5.02%)
Jan 09, 2023 5.035 5.144 4.993 5.108 1,281,757 -0.05(-1.06%)
Jan 06, 2023 5.044 5.163 5.021 5.163 904,168 +0.21(+4.25%)
Jan 05, 2023 4.842 4.952 4.833 4.952 1,682,326 +0.16(+3.24%)
Jan 04, 2023 4.678 4.797 4.668 4.797 1,355,148 +0.18(+3.97%)
Jan 03, 2023 4.751 4.778 4.604 4.613 2,130,486 -0.32(-6.49%)
Dec 30, 2022 4.934 5.007 4.888 4.934 868,282 +0.00(+0.00%)
Dec 29, 2022 4.961 4.998 4.870 4.934 699,359 -0.03(-0.55%)
Dec 28, 2022 4.906 4.989 4.888 4.961 766,269 +0.12(+2.46%)
Dec 27, 2022 4.797 4.861 4.769 4.842 888,951 -0.16(-3.29%)
Dec 23, 2022 4.989 5.071 4.970 5.007 956,292 +0.08(+1.67%)
Dec 22, 2022 4.888 4.929 4.838 4.925 1,375,994 +0.07(+1.51%)
Dec 21, 2022 4.797 4.879 4.787 4.851 1,699,383 +0.03(+0.57%)
Dec 20, 2022 4.760 4.879 4.760 4.824 1,392,376 +0.23(+4.98%)
Dec 19, 2022 4.531 4.618 4.522 4.595 1,229,279 +0.11(+2.45%)
Dec 16, 2022 4.485 4.538 4.449 4.485 2,346,661 +0.06(+1.45%)
Dec 15, 2022 4.467 4.554 4.412 4.421 2,386,312 -0.06(-1.43%)
Dec 14, 2022 4.449 4.494 4.389 4.485 1,655,220 +0.02(+0.41%)
Dec 13, 2022 4.623 4.645 4.453 4.467 2,233,451 -0.16(-3.37%)
Dec 12, 2022 4.604 4.636 4.508 4.623 1,788,536 -0.10(-2.13%)
Dec 09, 2022 4.723 4.797 4.719 4.723 1,374,985 -0.03(-0.58%)
Dec 08, 2022 4.806 4.870 4.732 4.751 1,014,012 -0.12(-2.44%)
Dec 07, 2022 4.833 4.925 4.829 4.870 934,234 +0.05(+0.95%)
Dec 06, 2022 4.760 4.851 4.742 4.824 1,059,471 +0.13(+2.73%)
Dec 05, 2022 4.806 4.806 4.691 4.696 1,112,799 -0.20(-4.11%)
Dec 02, 2022 4.906 5.007 4.870 4.897 1,050,831 +0.03(+0.56%)
Dec 01, 2022 4.897 4.897 4.797 4.870 796,314 -0.01(-0.19%)
Nov 30, 2022 4.742 4.879 4.742 4.879 595,314 +0.07(+1.52%)
Nov 29, 2022 4.687 4.861 4.687 4.806 1,140,491 +0.15(+3.14%)
Nov 28, 2022 4.714 4.723 4.650 4.659 774,611 -0.08(-1.74%)
Nov 25, 2022 4.815 4.819 4.710 4.742 942,294 -0.03(-0.58%)
Nov 23, 2022 4.687 4.778 4.659 4.769 967,396 +0.02(+0.39%)
Nov 22, 2022 4.751 4.814 4.700 4.751 1,541,213 -0.03(-0.57%)
Nov 21, 2022 4.760 4.797 4.668 4.778 1,013,437 +0.06(+1.36%)
Nov 18, 2022 4.787 4.824 4.696 4.714 1,431,354 +0.01(+0.19%)
Nov 17, 2022 4.613 4.723 4.581 4.705 3,419,505 +0.00(+0.00%)
Nov 16, 2022 4.861 4.906 4.673 4.705 2,947,192 -0.16(-3.38%)
Nov 15, 2022 4.957 4.957 4.769 4.870 2,791,060 -0.03(-0.56%)
Nov 14, 2022 4.916 4.998 4.824 4.897 3,203,764 -0.04(-0.74%)
Nov 11, 2022 4.879 5.007 4.851 4.934 3,013,621 +0.21(+4.46%)
Nov 10, 2022 4.879 4.879 4.705 4.723 2,379,313 -0.39(-7.69%)
Nov 09, 2022 5.373 5.437 5.071 5.117 3,347,978 -0.38(-6.99%)
Nov 08, 2022 5.465 5.547 5.424 5.501 3,113,338 +0.14(+2.56%)
Nov 07, 2022 5.364 5.437 5.254 5.364 4,146,287 -0.01(-0.17%)
Nov 04, 2022 5.346 5.405 5.305 5.373 1,831,283 +0.18(+3.53%)
Nov 03, 2022 5.025 5.204 5.025 5.190 1,489,961 +0.18(+3.66%)
Nov 02, 2022 5.172 5.190 5.007 5.007 1,307,570 -0.21(-4.04%)
Nov 01, 2022 5.218 5.272 5.140 5.218 3,341,298 +0.00(+0.00%)
Oct 31, 2022 4.897 5.236 4.897 5.218 3,810,489 +0.33(+6.74%)
Oct 28, 2022 4.842 4.925 4.819 4.888 3,038,278 -0.08(-1.66%)
Oct 27, 2022 4.851 5.089 4.842 4.970 3,687,270 +0.18(+3.82%)
Oct 26, 2022 4.833 4.948 4.778 4.787 4,117,439 -0.41(-7.92%)
Oct 25, 2022 5.154 5.291 5.144 5.199 1,613,527 -0.04(-0.70%)
Oct 24, 2022 5.410 5.419 5.190 5.236 1,885,652 -0.38(-6.76%)
Oct 21, 2022 5.435 5.647 5.435 5.615 1,664,508 +0.22(+4.01%)
Oct 20, 2022 5.381 5.448 5.372 5.399 1,573,782 +0.11(+2.05%)
Oct 19, 2022 5.308 5.340 5.254 5.290 1,164,305 -0.04(-0.68%)
Oct 18, 2022 5.308 5.326 5.223 5.326 1,958,321 +0.13(+2.43%)
Oct 17, 2022 5.191 5.295 5.182 5.200 1,082,809 +0.09(+1.77%)
Oct 14, 2022 5.272 5.290 5.110 5.110 1,417,842 -0.10(-1.91%)
Oct 13, 2022 5.101 5.299 5.083 5.209 1,740,064 +0.06(+1.23%)
Oct 12, 2022 5.254 5.254 5.110 5.146 1,173,523 -0.09(-1.72%)
Oct 11, 2022 5.426 5.430 5.226 5.236 2,150,141 -0.23(-4.29%)
Oct 10, 2022 5.462 5.498 5.426 5.471 1,425,850 -0.03(-0.49%)
Oct 07, 2022 5.498 5.507 5.430 5.498 1,485,340 -0.06(-1.14%)
Oct 06, 2022 5.615 5.678 5.552 5.561 1,217,489 -0.07(-1.28%)
Oct 05, 2022 5.552 5.651 5.525 5.633 1,494,736 -0.01(-0.16%)
Oct 04, 2022 5.651 5.678 5.557 5.642 1,715,425 +0.05(+0.81%)
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.