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 )

5.270 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2021 6.725 6.782 6.636 6.684 1,250,282 -0.15(-2.26%)
Jun 29, 2021 6.880 6.888 6.774 6.839 1,237,735 -0.05(-0.71%)
Jun 28, 2021 6.945 6.953 6.795 6.888 1,212,658 -0.11(-1.63%)
Jun 25, 2021 7.198 7.198 6.884 7.002 1,868,925 -0.20(-2.72%)
Jun 24, 2021 7.198 7.227 7.092 7.198 1,258,602 +0.08(+1.15%)
Jun 23, 2021 7.182 7.312 7.096 7.117 868,434 -0.07(-0.91%)
Jun 22, 2021 7.076 7.222 6.994 7.182 1,071,827 +0.03(+0.46%)
Jun 21, 2021 7.149 7.186 7.051 7.149 1,477,834 +0.03(+0.46%)
Jun 18, 2021 7.280 7.312 7.100 7.117 1,574,171 -0.17(-2.35%)
Jun 17, 2021 7.508 7.532 7.288 7.288 881,049 -0.11(-1.54%)
Jun 16, 2021 7.263 7.557 7.251 7.402 1,610,793 +0.11(+1.57%)
Jun 15, 2021 7.214 7.292 7.141 7.288 1,111,892 +0.02(+0.34%)
Jun 14, 2021 7.255 7.324 7.222 7.263 796,534 +0.05(+0.68%)
Jun 11, 2021 7.296 7.296 7.088 7.214 1,546,000 -0.11(-1.56%)
Jun 10, 2021 7.377 7.410 7.288 7.328 769,641 +0.05(+0.67%)
Jun 09, 2021 7.361 7.426 7.280 7.280 1,090,457 -0.11(-1.43%)
Jun 08, 2021 7.288 7.447 7.231 7.386 1,556,963 -0.04(-0.55%)
Jun 07, 2021 7.320 7.492 7.271 7.426 1,703,706 +0.16(+2.24%)
Jun 04, 2021 7.100 7.304 7.100 7.263 1,139,432 +0.34(+4.95%)
Jun 03, 2021 6.962 7.011 6.876 6.921 727,703 -0.08(-1.16%)
Jun 02, 2021 6.815 7.027 6.815 7.002 1,727,529 +0.19(+2.75%)
Jun 01, 2021 6.623 6.835 6.611 6.815 1,727,731 +0.38(+5.96%)
May 28, 2021 6.350 6.432 6.322 6.432 945,661 +0.08(+1.28%)
May 27, 2021 6.318 6.350 6.212 6.350 907,171 +0.06(+0.91%)
May 26, 2021 6.220 6.342 6.195 6.293 575,617 +0.11(+1.71%)
May 25, 2021 6.269 6.285 6.167 6.187 2,519,812 -0.05(-0.78%)
May 24, 2021 6.350 6.358 6.228 6.236 756,292 -0.02(-0.39%)
May 21, 2021 6.301 6.309 6.216 6.261 665,545 -0.06(-0.90%)
May 20, 2021 6.350 6.391 6.297 6.318 711,227 -0.01(-0.13%)
May 19, 2021 6.146 6.358 6.138 6.326 1,420,633 +0.15(+2.51%)
May 18, 2021 6.155 6.236 6.155 6.171 1,181,648 +0.04(+0.66%)
May 17, 2021 6.065 6.155 6.004 6.130 1,672,674 -0.02(-0.27%)
May 14, 2021 6.024 6.159 6.016 6.146 4,190,932 +0.20(+3.29%)
May 13, 2021 5.877 6.016 5.861 5.951 1,384,272 +0.16(+2.82%)
May 12, 2021 5.910 5.963 5.772 5.788 1,041,646 -0.21(-3.53%)
May 11, 2021 5.910 6.032 5.886 6.000 643,628 -0.01(-0.14%)
May 10, 2021 5.983 6.045 5.959 6.008 1,062,850 +0.02(+0.32%)
May 07, 2021 5.941 6.013 5.909 5.989 900,163 +0.09(+1.49%)
May 06, 2021 5.861 5.901 5.789 5.901 1,136,810 +0.08(+1.37%)
May 05, 2021 5.765 5.861 5.685 5.821 1,016,141 +0.13(+2.24%)
May 04, 2021 5.709 5.749 5.629 5.693 1,186,173 -0.08(-1.38%)
May 03, 2021 5.725 5.845 5.685 5.773 1,220,214 +0.07(+1.26%)
Apr 30, 2021 5.829 5.829 5.669 5.701 1,456,155 -0.18(-2.99%)
Apr 29, 2021 5.997 5.997 5.797 5.877 1,594,380 -0.21(-3.41%)
Apr 28, 2021 5.765 6.124 5.749 6.084 2,475,089 +0.57(+10.27%)
Apr 27, 2021 5.573 5.645 5.478 5.517 1,381,353 -0.08(-1.43%)
Apr 26, 2021 5.677 5.689 5.545 5.597 1,249,138 +0.02(+0.29%)
Apr 23, 2021 5.557 5.633 5.549 5.581 989,138 +0.10(+1.75%)
Apr 22, 2021 5.565 5.597 5.462 5.486 948,058 -0.02(-0.29%)
Apr 21, 2021 5.486 5.509 5.406 5.501 387,121 -0.02(-0.29%)
Apr 20, 2021 5.557 5.589 5.493 5.517 1,014,781 -0.03(-0.58%)
Apr 19, 2021 5.533 5.613 5.505 5.549 1,229,839 -0.04(-0.71%)
Apr 16, 2021 5.462 5.613 5.454 5.589 680,048 +0.09(+1.60%)
Apr 15, 2021 5.613 5.657 5.478 5.501 1,066,238 -0.02(-0.29%)
Apr 14, 2021 5.390 5.593 5.390 5.517 1,524,192 +0.15(+2.83%)
Apr 13, 2021 5.342 5.446 5.286 5.366 1,258,929 -0.05(-0.88%)
Apr 12, 2021 5.398 5.422 5.350 5.414 657,442 +0.05(+0.89%)
Apr 09, 2021 5.462 5.501 5.338 5.366 1,300,983 -0.13(-2.33%)
Apr 08, 2021 5.517 5.565 5.426 5.493 1,622,086 -0.01(-0.15%)
Apr 07, 2021 5.533 5.589 5.430 5.501 2,106,583 -0.02(-0.29%)
Apr 06, 2021 5.493 5.537 5.462 5.517 1,038,912 +0.05(+0.88%)
Apr 05, 2021 5.509 5.557 5.430 5.470 802,199 +0.06(+1.18%)
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.