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 )

5.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2019 8.691 8.706 8.357 8.498 1,261,217 -0.11(-1.29%)
Apr 29, 2019 8.639 8.691 8.539 8.610 937,780 -0.01(-0.09%)
Apr 26, 2019 8.558 8.706 8.543 8.617 686,463 +0.10(+1.22%)
Apr 25, 2019 8.394 8.543 8.261 8.513 1,166,018 +0.07(+0.79%)
Apr 24, 2019 8.617 8.624 8.313 8.446 1,778,032 -0.24(-2.82%)
Apr 23, 2019 8.699 8.795 8.550 8.691 1,410,310 +0.10(+1.21%)
Apr 22, 2019 8.483 8.632 8.394 8.587 876,012 +0.09(+1.05%)
Apr 18, 2019 8.268 8.624 8.239 8.498 1,094,300 +0.19(+2.32%)
Apr 17, 2019 8.706 8.721 8.231 8.305 1,080,045 -0.35(-4.03%)
Apr 16, 2019 8.476 8.743 8.476 8.654 838,447 +0.12(+1.39%)
Apr 15, 2019 8.610 8.662 8.498 8.535 877,558 +0.04(+0.44%)
Apr 12, 2019 8.543 8.706 8.380 8.498 1,390,847 -0.05(-0.61%)
Apr 11, 2019 8.654 8.699 8.454 8.550 1,025,474 -0.18(-2.04%)
Apr 10, 2019 8.728 8.765 8.602 8.728 758,525 +0.09(+1.03%)
Apr 09, 2019 8.669 8.669 8.495 8.639 1,509,676 -0.11(-1.27%)
Apr 08, 2019 8.714 8.795 8.647 8.751 1,435,834 +0.02(+0.23%)
Apr 05, 2019 8.575 8.745 8.494 8.730 1,133,095 +0.15(+1.81%)
Apr 04, 2019 8.265 8.605 8.228 8.575 1,334,562 +0.24(+2.83%)
Apr 03, 2019 8.494 8.620 8.321 8.339 1,053,433 -0.11(-1.31%)
Apr 02, 2019 8.561 8.561 8.335 8.450 1,198,334 -0.05(-0.61%)
Apr 01, 2019 8.450 8.642 8.369 8.502 1,634,905 +0.21(+2.58%)
Mar 29, 2019 8.243 8.380 8.192 8.287 1,245,971 +0.11(+1.35%)
Mar 28, 2019 7.764 8.240 7.704 8.177 2,435,023 +0.37(+4.73%)
Mar 27, 2019 8.066 8.133 7.808 7.808 2,764,876 -0.62(-7.36%)
Mar 26, 2019 8.428 8.465 8.287 8.428 1,350,817 +0.09(+1.06%)
Mar 25, 2019 8.184 8.398 8.169 8.339 1,045,789 +0.17(+2.08%)
Mar 22, 2019 8.273 8.395 8.088 8.169 2,118,219 -0.47(-5.47%)
Mar 21, 2019 8.804 8.826 8.406 8.642 1,326,358 -0.27(-3.06%)
Mar 20, 2019 8.981 9.114 8.856 8.915 878,090 -0.09(-0.98%)
Mar 19, 2019 9.136 9.158 8.989 9.003 800,884 -0.10(-1.05%)
Mar 18, 2019 8.981 9.136 8.974 9.099 540,586 +0.18(+1.99%)
Mar 15, 2019 8.959 9.070 8.915 8.922 1,061,819 -0.03(-0.33%)
Mar 14, 2019 9.018 9.085 8.865 8.952 810,906 -0.17(-1.86%)
Mar 13, 2019 8.826 9.166 8.738 9.121 1,398,056 +0.29(+3.26%)
Mar 12, 2019 8.819 8.958 8.800 8.834 1,543,966 +0.02(+0.25%)
Mar 11, 2019 8.642 8.819 8.575 8.811 1,793,237 +0.32(+3.83%)
Mar 08, 2019 8.376 8.524 8.328 8.487 815,742 +0.10(+1.14%)
Mar 07, 2019 8.487 8.487 8.302 8.391 692,681 -0.01(-0.18%)
Mar 06, 2019 8.679 8.723 8.339 8.406 1,297,479 -0.30(-3.39%)
Mar 05, 2019 8.738 8.782 8.627 8.701 678,877 +0.01(+0.08%)
Mar 04, 2019 8.708 8.809 8.542 8.693 1,283,066 +0.02(+0.26%)
Mar 01, 2019 8.760 8.826 8.631 8.671 1,414,540 -0.17(-1.92%)
Feb 28, 2019 9.092 9.114 8.819 8.841 1,205,463 -0.38(-4.08%)
Feb 27, 2019 9.321 9.343 9.203 9.217 727,182 -0.12(-1.26%)
Feb 26, 2019 9.387 9.409 9.291 9.335 654,340 -0.04(-0.39%)
Feb 25, 2019 9.631 9.660 9.350 9.372 1,395,942 -0.17(-1.78%)
Feb 22, 2019 9.579 9.634 9.498 9.542 2,652,788 +0.01(+0.08%)
Feb 21, 2019 9.527 9.568 9.365 9.535 1,179,401 -0.05(-0.54%)
Feb 20, 2019 9.749 9.889 9.586 9.586 1,281,907 -0.21(-2.18%)
Feb 19, 2019 9.697 9.911 9.697 9.800 680,151 +0.01(+0.15%)
Feb 15, 2019 9.822 9.845 9.690 9.786 876,448 +0.07(+0.68%)
Feb 14, 2019 9.350 9.815 9.335 9.719 1,261,796 +0.29(+3.05%)
Feb 13, 2019 9.756 9.756 9.380 9.431 908,784 -0.30(-3.03%)
Feb 12, 2019 9.682 9.845 9.575 9.727 1,116,329 +0.23(+2.41%)
Feb 11, 2019 9.638 9.638 9.391 9.498 783,397 -0.17(-1.76%)
Feb 08, 2019 9.697 9.719 9.406 9.668 1,172,121 +0.17(+1.79%)
Feb 07, 2019 9.505 9.623 9.358 9.498 843,180 -0.01(-0.08%)
Feb 06, 2019 9.749 9.815 9.487 9.505 901,800 -0.50(-5.01%)
Feb 05, 2019 10.07 10.12 9.830 10.01 858,521 -0.10(-1.02%)
Feb 04, 2019 9.734 10.13 9.734 10.11 1,159,111 +0.30(+3.01%)
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.