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%)
Official Closing Price Updated: 7:00 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 (%)
May 21, 2024 5.440 5.520 5.400 5.490 989,600 +0.06(+1.10%)
May 20, 2024 5.400 5.495 5.400 5.430 165,486 -0.02(-0.37%)
May 17, 2024 5.440 5.460 5.390 5.450 455,007 +0.00(+0.00%)
May 16, 2024 5.480 5.510 5.430 5.450 166,097 +0.00(+0.00%)
May 15, 2024 5.520 5.520 5.410 5.450 346,441 -0.13(-2.33%)
May 14, 2024 5.540 5.590 5.540 5.580 316,791 +0.03(+0.54%)
May 13, 2024 5.580 5.610 5.490 5.550 688,912 +0.00(+0.00%)
May 10, 2024 5.580 5.630 5.530 5.550 363,940 +0.00(+0.00%)
May 09, 2024 5.590 5.590 5.510 5.550 504,664 -0.17(-2.97%)
May 08, 2024 5.700 5.760 5.685 5.720 2,261,088 -0.10(-1.72%)
May 07, 2024 5.930 5.940 5.810 5.820 283,494 -0.06(-1.02%)
May 06, 2024 5.900 6.010 5.855 5.880 542,281 +0.05(+0.86%)
May 03, 2024 5.930 5.930 5.815 5.830 310,520 +0.09(+1.57%)
May 02, 2024 5.690 5.768 5.645 5.740 442,602 +0.09(+1.59%)
May 01, 2024 5.590 5.680 5.445 5.650 654,536 +0.09(+1.62%)
Apr 30, 2024 5.600 5.680 5.550 5.560 1,014,190 +0.13(+2.39%)
Apr 29, 2024 5.380 5.490 5.365 5.430 671,400 +0.07(+1.31%)
Apr 26, 2024 5.210 5.360 5.210 5.360 524,953 +0.23(+4.48%)
Apr 25, 2024 5.210 5.230 5.130 5.130 462,922 -0.14(-2.66%)
Apr 24, 2024 5.300 5.300 5.240 5.270 406,471 -0.02(-0.38%)
Apr 23, 2024 5.170 5.320 5.160 5.290 561,672 +0.11(+2.12%)
Apr 22, 2024 5.110 5.190 5.092 5.180 649,321 +0.01(+0.16%)
Apr 19, 2024 5.034 5.182 5.034 5.172 431,786 +0.13(+2.54%)
Apr 18, 2024 5.093 5.108 4.985 5.044 439,762 -0.01(-0.19%)
Apr 17, 2024 5.063 5.088 5.009 5.054 460,977 +0.00(+0.00%)
Apr 16, 2024 5.103 5.103 5.029 5.054 523,634 -0.12(-2.29%)
Apr 15, 2024 5.182 5.221 5.132 5.172 664,405 -0.08(-1.50%)
Apr 12, 2024 5.280 5.280 5.201 5.251 458,494 -0.06(-1.11%)
Apr 11, 2024 5.319 5.329 5.280 5.310 272,031 -0.02(-0.37%)
Apr 10, 2024 5.487 5.502 5.324 5.329 646,306 -0.29(-5.09%)
Apr 09, 2024 5.615 5.645 5.581 5.615 363,894 +0.06(+1.06%)
Apr 08, 2024 5.477 5.605 5.477 5.556 690,085 +0.05(+0.89%)
Apr 05, 2024 5.576 5.600 5.483 5.507 353,064 -0.09(-1.58%)
Apr 04, 2024 5.615 5.748 5.585 5.595 795,803 +0.06(+1.07%)
Apr 03, 2024 5.448 5.536 5.418 5.536 562,570 +0.06(+1.08%)
Apr 02, 2024 5.467 5.517 5.448 5.477 354,441 +0.00(+0.00%)
Apr 01, 2024 5.654 5.654 5.467 5.477 513,855 -0.16(-2.80%)
Mar 28, 2024 5.566 5.674 5.566 5.635 692,785 +0.04(+0.70%)
Mar 27, 2024 5.517 5.595 5.517 5.595 1,082,578 +0.09(+1.61%)
Mar 26, 2024 5.507 5.585 5.507 5.507 572,282 -0.02(-0.36%)
Mar 25, 2024 5.546 5.546 5.517 5.526 192,938 +0.02(+0.36%)
Mar 22, 2024 5.546 5.556 5.507 5.507 1,173,785 -0.07(-1.24%)
Mar 21, 2024 5.635 5.635 5.556 5.576 253,226 -0.07(-1.22%)
Mar 20, 2024 5.517 5.654 5.517 5.645 335,854 +0.13(+2.32%)
Mar 19, 2024 5.556 5.566 5.517 5.517 498,288 -0.09(-1.58%)
Mar 18, 2024 5.674 5.674 5.566 5.605 348,691 -0.03(-0.52%)
Mar 15, 2024 5.605 5.669 5.566 5.635 499,083 +0.00(+0.00%)
Mar 14, 2024 5.654 5.664 5.610 5.635 289,860 -0.03(-0.52%)
Mar 13, 2024 5.654 5.684 5.630 5.664 355,134 +0.02(+0.35%)
Mar 12, 2024 5.664 5.674 5.600 5.645 392,627 +0.01(+0.17%)
Mar 11, 2024 5.615 5.654 5.615 5.635 185,940 +0.01(+0.18%)
Mar 08, 2024 5.635 5.674 5.610 5.625 330,469 +0.00(+0.00%)
Mar 07, 2024 5.615 5.635 5.600 5.625 158,325 +0.01(+0.18%)
Mar 06, 2024 5.664 5.704 5.610 5.615 377,772 +0.01(+0.18%)
Mar 05, 2024 5.625 5.635 5.566 5.605 505,599 -0.05(-0.87%)
Mar 04, 2024 5.635 5.704 5.625 5.654 260,724 -0.03(-0.52%)
Mar 01, 2024 5.645 5.684 5.605 5.684 220,019 +0.07(+1.23%)
Feb 29, 2024 5.635 5.645 5.576 5.615 441,534 -0.11(-1.89%)
Feb 28, 2024 5.723 5.763 5.684 5.723 175,208 -0.02(-0.34%)
Feb 27, 2024 5.654 5.758 5.654 5.743 185,865 +0.15(+2.64%)
Feb 26, 2024 5.566 5.625 5.566 5.595 338,359 +0.02(+0.35%)
Feb 23, 2024 5.654 5.664 5.576 5.576 391,131 -0.12(-2.08%)
Feb 22, 2024 5.782 5.782 5.694 5.694 228,425 -0.08(-1.37%)
Feb 21, 2024 5.832 5.832 5.753 5.773 378,633 -0.09(-1.51%)
Feb 20, 2024 5.822 5.925 5.822 5.861 374,716 +0.12(+2.06%)
Feb 16, 2024 5.674 5.782 5.645 5.743 416,470 +0.13(+2.28%)
Feb 15, 2024 5.595 5.635 5.576 5.615 308,214 +0.02(+0.35%)
Feb 14, 2024 5.566 5.625 5.536 5.595 374,073 +0.08(+1.43%)
Feb 13, 2024 5.645 5.654 5.487 5.517 406,962 -0.19(-3.28%)
Feb 12, 2024 5.694 5.743 5.659 5.704 274,863 +0.05(+0.87%)
Feb 09, 2024 5.585 5.654 5.566 5.654 269,957 +0.10(+1.77%)
Feb 08, 2024 5.615 5.625 5.536 5.556 485,501 -0.19(-3.26%)
Feb 07, 2024 5.782 5.833 5.694 5.743 466,550 -0.18(-3.00%)
Feb 06, 2024 5.773 5.920 5.773 5.920 779,556 +0.19(+3.26%)
Feb 05, 2024 5.723 5.743 5.635 5.733 563,911 +0.03(+0.52%)
Feb 02, 2024 5.684 5.748 5.674 5.704 655,527 -0.09(-1.53%)
Feb 01, 2024 5.674 5.812 5.630 5.792 2,654,335 +0.16(+2.80%)
Jan 31, 2024 5.704 5.733 5.585 5.635 2,879,319 -0.24(-4.03%)
Jan 30, 2024 5.743 5.911 5.704 5.871 2,074,298 +0.13(+2.23%)
Jan 29, 2024 5.851 5.851 5.723 5.743 386,709 -0.16(-2.67%)
Jan 26, 2024 5.822 5.911 5.822 5.901 579,472 +0.06(+1.01%)
Jan 25, 2024 5.891 5.911 5.822 5.842 656,654 -0.01(-0.17%)
Jan 24, 2024 5.960 5.970 5.837 5.851 389,703 -0.05(-0.83%)
Jan 23, 2024 5.911 5.920 5.812 5.901 541,698 -0.02(-0.33%)
Jan 22, 2024 5.891 5.940 5.804 5.920 1,735,486 -0.02(-0.31%)
Jan 19, 2024 5.861 5.949 5.842 5.939 1,441,687 +0.02(+0.33%)
Jan 18, 2024 5.842 5.920 5.827 5.920 1,402,968 +0.03(+0.50%)
Jan 17, 2024 5.842 5.910 5.832 5.890 1,519,735 +0.06(+1.00%)
Jan 16, 2024 5.929 5.929 5.822 5.832 379,113 -0.20(-3.38%)
Jan 12, 2024 6.133 6.153 6.017 6.036 346,121 -0.03(-0.48%)
Jan 11, 2024 6.114 6.119 5.988 6.065 387,600 +0.02(+0.32%)
Jan 10, 2024 6.046 6.075 5.988 6.046 868,696 -0.09(-1.43%)
Jan 09, 2024 6.250 6.260 6.114 6.133 533,969 -0.22(-3.52%)
Jan 08, 2024 6.299 6.382 6.299 6.357 235,633 -0.04(-0.61%)
Jan 05, 2024 6.338 6.415 6.304 6.396 420,629 +0.16(+2.49%)
Jan 04, 2024 6.201 6.299 6.177 6.240 574,709 -0.03(-0.47%)
Jan 03, 2024 6.279 6.347 6.270 6.270 367,896 +0.01(+0.16%)
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.