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 )

5.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 3.889 3.747 3.881 1,400,576 +0.13(+3.56%)
Sep 29, 2020 3.842 3.904 3.747 3.747 988,433 -0.12(-3.05%)
Sep 28, 2020 4.093 4.124 3.818 3.865 1,888,503 +0.02(+0.41%)
Sep 25, 2020 3.818 3.849 3.755 3.849 608,584 -0.05(-1.21%)
Sep 24, 2020 3.794 3.944 3.739 3.897 715,506 +0.14(+3.77%)
Sep 23, 2020 3.881 3.912 3.755 3.755 1,230,018 -0.20(-4.97%)
Sep 22, 2020 4.022 4.046 3.920 3.952 1,060,469 +0.00(+0.00%)
Sep 21, 2020 3.857 3.991 3.810 3.952 1,176,096 -0.02(-0.40%)
Sep 18, 2020 4.132 4.140 3.959 3.967 1,210,804 -0.24(-5.78%)
Sep 17, 2020 4.132 4.219 4.117 4.211 678,676 +0.01(+0.19%)
Sep 16, 2020 4.234 4.285 4.199 4.203 801,337 +0.01(+0.19%)
Sep 15, 2020 4.297 4.297 4.187 4.195 626,384 -0.07(-1.66%)
Sep 14, 2020 4.219 4.297 4.179 4.266 549,575 +0.08(+1.88%)
Sep 11, 2020 4.250 4.266 4.156 4.187 609,093 -0.06(-1.48%)
Sep 10, 2020 4.423 4.454 4.242 4.250 979,732 -0.17(-3.91%)
Sep 09, 2020 4.490 4.490 4.384 4.423 602,483 +0.04(+0.90%)
Sep 08, 2020 4.391 4.407 4.329 4.384 1,053,990 -0.13(-2.79%)
Sep 04, 2020 4.486 4.541 4.368 4.509 1,253,192 +0.11(+2.50%)
Sep 03, 2020 4.297 4.490 4.281 4.399 1,475,277 +0.18(+4.28%)
Sep 02, 2020 4.203 4.238 4.168 4.219 668,834 -0.04(-0.92%)
Sep 01, 2020 4.171 4.281 4.148 4.258 844,417 +0.20(+4.84%)
Aug 31, 2020 4.156 4.171 4.062 4.062 1,342,476 -0.16(-3.72%)
Aug 28, 2020 4.117 4.234 4.117 4.219 1,825,625 +0.14(+3.47%)
Aug 27, 2020 4.038 4.113 4.010 4.077 907,879 +0.10(+2.57%)
Aug 26, 2020 4.101 4.117 3.936 3.975 1,343,069 -0.16(-3.98%)
Aug 25, 2020 4.164 4.171 4.038 4.140 891,784 +0.03(+0.76%)
Aug 24, 2020 4.101 4.175 4.093 4.109 924,766 +0.08(+1.95%)
Aug 21, 2020 4.038 4.046 3.979 4.030 639,516 -0.03(-0.77%)
Aug 20, 2020 3.959 4.101 3.920 4.062 1,285,436 -0.05(-1.15%)
Aug 19, 2020 4.187 4.187 4.093 4.109 972,500 -0.07(-1.69%)
Aug 18, 2020 4.156 4.226 4.140 4.179 926,947 +0.12(+2.90%)
Aug 17, 2020 4.171 4.187 4.007 4.062 1,198,258 -0.15(-3.54%)
Aug 14, 2020 4.179 4.274 4.179 4.211 518,970 -0.02(-0.56%)
Aug 13, 2020 4.329 4.423 4.211 4.234 830,839 -0.02(-0.55%)
Aug 12, 2020 4.415 4.446 4.187 4.258 855,575 -0.11(-2.52%)
Aug 11, 2020 4.446 4.486 4.352 4.368 1,056,007 +0.04(+0.91%)
Aug 10, 2020 4.289 4.368 4.289 4.329 906,575 +0.08(+1.85%)
Aug 07, 2020 4.266 4.336 4.156 4.250 1,262,230 -0.07(-1.68%)
Aug 06, 2020 4.253 4.385 4.221 4.323 1,038,223 +0.07(+1.65%)
Aug 05, 2020 4.331 4.362 4.194 4.253 1,405,064 -0.02(-0.37%)
Aug 04, 2020 4.299 4.401 4.175 4.268 1,471,598 -0.06(-1.44%)
Aug 03, 2020 4.401 4.419 4.299 4.331 1,484,085 -0.13(-2.97%)
Jul 31, 2020 4.619 4.627 4.455 4.463 1,442,014 -0.24(-5.14%)
Jul 30, 2020 4.651 4.752 4.573 4.705 2,030,352 +0.02(+0.33%)
Jul 29, 2020 4.729 4.768 4.627 4.690 1,160,630 +0.16(+3.62%)
Jul 28, 2020 4.432 4.612 4.432 4.526 1,634,267 +0.04(+0.87%)
Jul 27, 2020 4.385 4.502 4.327 4.487 1,073,551 +0.12(+2.68%)
Jul 24, 2020 4.315 4.432 4.253 4.370 1,625,150 +0.02(+0.36%)
Jul 23, 2020 4.440 4.495 4.331 4.354 1,497,336 -0.18(-3.96%)
Jul 22, 2020 4.604 4.643 4.495 4.534 944,204 -0.04(-0.85%)
Jul 21, 2020 4.518 4.674 4.502 4.573 1,461,568 +0.21(+4.83%)
Jul 20, 2020 4.299 4.424 4.292 4.362 1,126,679 +0.06(+1.45%)
Jul 17, 2020 4.315 4.416 4.299 4.299 1,233,376 +0.03(+0.73%)
Jul 16, 2020 4.260 4.335 4.253 4.268 708,683 +0.00(+0.00%)
Jul 15, 2020 4.292 4.338 4.221 4.268 1,580,688 +0.05(+1.11%)
Jul 14, 2020 4.081 4.221 4.042 4.221 835,025 +0.06(+1.50%)
Jul 13, 2020 4.260 4.268 4.143 4.159 1,104,665 -0.12(-2.74%)
Jul 10, 2020 4.175 4.284 4.151 4.276 764,324 +0.06(+1.48%)
Jul 09, 2020 4.331 4.338 4.214 4.214 2,044,955 -0.09(-2.00%)
Jul 08, 2020 4.237 4.323 4.190 4.299 1,126,138 +0.16(+3.96%)
Jul 07, 2020 4.331 4.362 4.128 4.136 1,453,345 -0.22(-5.02%)
Jul 06, 2020 4.315 4.405 4.276 4.354 1,365,227 +0.17(+4.10%)
Jul 02, 2020 4.315 4.393 4.167 4.182 1,988,345 +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.