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 (%)
Dec 31, 2019 9.004 9.027 8.901 8.975 1,313,990 -0.06(-0.66%)
Dec 30, 2019 9.123 9.145 9.019 9.034 1,658,277 +0.24(+2.69%)
Dec 27, 2019 8.790 8.819 8.738 8.797 1,113,418 +0.03(+0.34%)
Dec 26, 2019 8.642 8.775 8.620 8.768 681,634 +0.22(+2.60%)
Dec 24, 2019 8.583 8.627 8.531 8.546 253,283 -0.01(-0.09%)
Dec 23, 2019 8.494 8.590 8.472 8.553 811,748 +0.06(+0.70%)
Dec 20, 2019 8.516 8.567 8.468 8.494 1,518,752 -0.01(-0.09%)
Dec 19, 2019 8.361 8.546 8.346 8.501 1,172,158 +0.10(+1.14%)
Dec 18, 2019 8.205 8.464 8.176 8.405 1,295,172 +0.24(+2.99%)
Dec 17, 2019 8.161 8.194 8.117 8.161 813,132 -0.01(-0.09%)
Dec 16, 2019 8.198 8.257 8.146 8.168 1,873,409 +0.18(+2.22%)
Dec 13, 2019 8.006 8.105 7.969 7.991 1,227,355 -0.04(-0.55%)
Dec 12, 2019 7.961 8.039 7.939 8.035 1,533,430 +0.10(+1.21%)
Dec 11, 2019 7.969 7.983 7.880 7.939 976,369 +0.03(+0.37%)
Dec 10, 2019 7.954 7.954 7.858 7.909 1,039,377 -0.01(-0.19%)
Dec 09, 2019 7.850 7.961 7.843 7.924 1,750,594 -0.02(-0.28%)
Dec 06, 2019 8.013 8.013 7.858 7.946 1,020,566 -0.03(-0.37%)
Dec 05, 2019 7.961 8.017 7.902 7.976 982,937 +0.05(+0.65%)
Dec 04, 2019 7.902 7.954 7.872 7.924 1,562,547 +0.10(+1.32%)
Dec 03, 2019 7.761 7.835 7.724 7.821 1,731,976 +0.05(+0.67%)
Dec 02, 2019 7.761 7.806 7.724 7.769 1,093,084 +0.08(+1.06%)
Nov 29, 2019 7.695 7.710 7.654 7.687 633,883 -0.02(-0.29%)
Nov 27, 2019 7.732 7.754 7.599 7.710 2,607,032 -0.10(-1.33%)
Nov 26, 2019 7.850 7.858 7.695 7.813 2,430,097 -0.21(-2.58%)
Nov 25, 2019 8.043 8.072 7.920 8.020 1,413,527 -0.10(-1.18%)
Nov 22, 2019 8.117 8.176 8.087 8.117 924,875 +0.07(+0.83%)
Nov 21, 2019 8.020 8.087 7.887 8.050 1,864,112 +0.16(+1.97%)
Nov 20, 2019 7.917 8.102 7.813 7.895 1,122,736 -0.06(-0.74%)
Nov 19, 2019 7.969 7.976 7.858 7.954 1,284,072 -0.04(-0.56%)
Nov 18, 2019 8.191 8.191 7.983 7.998 1,058,746 -0.14(-1.73%)
Nov 15, 2019 8.020 8.139 8.020 8.139 888,247 +0.10(+1.20%)
Nov 14, 2019 7.998 8.080 7.909 8.043 1,173,733 +0.08(+1.02%)
Nov 13, 2019 8.006 8.050 7.887 7.961 905,433 -0.16(-1.91%)
Nov 12, 2019 8.168 8.191 8.028 8.117 776,076 -0.21(-2.49%)
Nov 11, 2019 8.198 8.338 8.161 8.324 1,544,835 +0.09(+1.08%)
Nov 08, 2019 8.346 8.427 8.154 8.235 1,182,888 -0.33(-3.80%)
Nov 07, 2019 8.605 8.634 8.546 8.560 646,727 -0.02(-0.26%)
Nov 06, 2019 8.627 8.742 8.542 8.583 1,377,049 -0.26(-2.93%)
Nov 05, 2019 8.731 8.864 8.716 8.842 913,497 +0.16(+1.79%)
Nov 04, 2019 8.790 8.812 8.679 8.686 874,640 -0.02(-0.25%)
Nov 01, 2019 8.797 8.838 8.612 8.708 1,594,710 +0.02(+0.26%)
Oct 31, 2019 8.701 8.716 8.520 8.686 1,504,730 -0.21(-2.41%)
Oct 30, 2019 8.967 8.982 8.679 8.901 1,171,369 -0.14(-1.55%)
Oct 29, 2019 9.071 9.123 8.997 9.041 836,378 -0.10(-1.05%)
Oct 28, 2019 9.093 9.212 9.078 9.138 625,286 +0.07(+0.82%)
Oct 25, 2019 9.012 9.115 8.960 9.064 804,315 +0.14(+1.58%)
Oct 24, 2019 8.960 9.071 8.893 8.923 991,380 +0.04(+0.42%)
Oct 23, 2019 8.605 8.953 8.605 8.886 1,527,621 +0.24(+2.74%)
Oct 22, 2019 8.338 8.649 8.287 8.649 1,657,539 +0.44(+5.41%)
Oct 21, 2019 8.176 8.227 8.080 8.205 795,357 -0.01(-0.18%)
Oct 18, 2019 8.198 8.250 8.161 8.220 819,993 +0.02(+0.27%)
Oct 17, 2019 8.405 8.412 8.191 8.198 817,223 -0.10(-1.16%)
Oct 16, 2019 8.072 8.309 8.072 8.294 1,158,783 +0.16(+1.91%)
Oct 15, 2019 8.287 8.338 8.131 8.139 912,403 -0.19(-2.31%)
Oct 14, 2019 8.316 8.361 8.283 8.331 1,163,521 +0.04(+0.54%)
Oct 11, 2019 8.272 8.435 8.220 8.287 1,538,350 +0.13(+1.63%)
Oct 10, 2019 8.006 8.191 8.006 8.154 1,741,445 +0.12(+1.47%)
Oct 09, 2019 7.961 8.094 7.909 8.035 1,901,552 +0.23(+3.01%)
Oct 08, 2019 7.815 7.940 7.793 7.800 939,614 +0.03(+0.38%)
Oct 07, 2019 7.999 8.032 7.764 7.771 1,255,466 -0.29(-3.65%)
Oct 04, 2019 7.903 8.065 7.901 8.065 766,065 +0.16(+2.05%)
Oct 03, 2019 7.793 7.918 7.664 7.903 1,434,764 +0.14(+1.80%)
Oct 02, 2019 7.808 7.844 7.705 7.764 787,386 -0.18(-2.22%)
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.