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 )

5.360 +0.230 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2021 5.590 5.631 5.398 5.456 2,292,158 -0.13(-2.24%)
Sep 29, 2021 5.640 5.685 5.556 5.581 731,710 +0.03(+0.45%)
Sep 28, 2021 5.681 5.748 5.535 5.556 1,250,385 -0.13(-2.35%)
Sep 27, 2021 5.539 5.731 5.523 5.690 938,051 +0.19(+3.49%)
Sep 24, 2021 5.615 5.646 5.498 5.498 1,296,617 -0.21(-3.65%)
Sep 23, 2021 5.606 5.769 5.598 5.706 858,366 +0.16(+2.86%)
Sep 22, 2021 5.506 5.640 5.506 5.548 895,032 +0.08(+1.37%)
Sep 21, 2021 5.473 5.548 5.439 5.473 978,729 +0.03(+0.46%)
Sep 20, 2021 5.556 5.564 5.331 5.448 1,788,258 -0.19(-3.40%)
Sep 17, 2021 5.740 5.756 5.640 5.640 836,609 -0.17(-2.87%)
Sep 16, 2021 5.756 5.823 5.715 5.806 576,974 +0.03(+0.58%)
Sep 15, 2021 5.840 5.865 5.765 5.773 525,253 -0.11(-1.84%)
Sep 14, 2021 5.965 5.982 5.861 5.881 656,803 -0.07(-1.12%)
Sep 13, 2021 5.932 6.015 5.898 5.948 821,399 +0.10(+1.71%)
Sep 10, 2021 6.007 6.053 5.840 5.848 1,015,610 -0.09(-1.54%)
Sep 09, 2021 5.865 6.007 5.756 5.940 1,973,892 +0.05(+0.85%)
Sep 08, 2021 6.140 6.165 5.865 5.890 1,890,988 -0.38(-6.12%)
Sep 07, 2021 6.249 6.407 6.236 6.274 686,671 +0.05(+0.80%)
Sep 03, 2021 6.374 6.374 6.190 6.224 1,566,308 -0.14(-2.23%)
Sep 02, 2021 6.516 6.607 6.356 6.365 1,076,189 -0.36(-5.34%)
Sep 01, 2021 6.757 6.816 6.682 6.724 565,793 +0.01(+0.12%)
Aug 31, 2021 6.699 6.924 6.682 6.716 1,435,768 +0.09(+1.39%)
Aug 30, 2021 6.666 6.678 6.570 6.624 344,751 -0.04(-0.63%)
Aug 27, 2021 6.524 6.674 6.482 6.666 382,117 +0.16(+2.44%)
Aug 26, 2021 6.582 6.632 6.495 6.507 546,912 -0.13(-1.89%)
Aug 25, 2021 6.516 6.641 6.490 6.632 731,278 +0.09(+1.40%)
Aug 24, 2021 6.407 6.582 6.407 6.541 731,264 +0.23(+3.57%)
Aug 23, 2021 6.249 6.315 6.199 6.315 781,857 +0.08(+1.34%)
Aug 20, 2021 6.082 6.257 6.065 6.232 670,096 +0.05(+0.81%)
Aug 19, 2021 6.190 6.240 6.082 6.182 769,266 -0.03(-0.54%)
Aug 18, 2021 6.340 6.432 6.215 6.215 1,051,745 -0.15(-2.36%)
Aug 17, 2021 6.324 6.495 6.282 6.365 911,463 -0.03(-0.52%)
Aug 16, 2021 6.507 6.507 6.374 6.399 642,686 -0.06(-0.90%)
Aug 13, 2021 6.340 6.465 6.250 6.457 949,838 +0.13(+1.98%)
Aug 12, 2021 6.407 6.436 6.299 6.332 501,676 -0.08(-1.17%)
Aug 11, 2021 6.374 6.499 6.324 6.407 1,222,956 -0.01(-0.13%)
Aug 10, 2021 6.432 6.490 6.349 6.415 718,670 -0.08(-1.16%)
Aug 09, 2021 6.524 6.541 6.390 6.490 550,433 +0.01(+0.13%)
Aug 06, 2021 6.349 6.524 6.299 6.482 873,019 +0.18(+2.91%)
Aug 05, 2021 6.415 6.474 6.282 6.299 932,471 -0.00(-0.04%)
Aug 04, 2021 6.358 6.424 6.212 6.301 972,190 -0.11(-1.65%)
Aug 03, 2021 6.350 6.415 6.183 6.407 1,196,996 -0.02(-0.38%)
Aug 02, 2021 6.546 6.627 6.399 6.432 1,193,660 +0.11(+1.68%)
Jul 30, 2021 6.554 6.631 6.318 6.326 769,116 -0.28(-4.20%)
Jul 29, 2021 6.644 6.693 6.550 6.603 1,225,864 -0.02(-0.25%)
Jul 28, 2021 6.554 6.644 6.346 6.619 1,168,152 +0.20(+3.05%)
Jul 27, 2021 6.383 6.509 6.334 6.424 795,108 +0.00(+0.00%)
Jul 26, 2021 6.293 6.497 6.293 6.424 855,042 +0.20(+3.28%)
Jul 23, 2021 6.334 6.375 6.179 6.220 787,200 -0.02(-0.39%)
Jul 22, 2021 6.350 6.367 6.244 6.244 848,076 -0.11(-1.79%)
Jul 21, 2021 6.285 6.395 6.252 6.358 647,005 +0.07(+1.17%)
Jul 20, 2021 6.089 6.301 6.073 6.285 1,576,148 +0.12(+1.98%)
Jul 19, 2021 6.252 6.261 6.114 6.163 667,044 -0.19(-2.95%)
Jul 16, 2021 6.505 6.521 6.334 6.350 608,673 -0.12(-1.89%)
Jul 15, 2021 6.579 6.648 6.403 6.473 687,336 -0.13(-1.98%)
Jul 14, 2021 6.766 6.803 6.574 6.603 1,513,646 +0.11(+1.63%)
Jul 13, 2021 6.448 6.550 6.399 6.497 1,794,602 +0.01(+0.13%)
Jul 12, 2021 6.252 6.562 6.244 6.489 1,716,659 +0.24(+3.78%)
Jul 09, 2021 6.285 6.326 6.220 6.252 663,172 +0.04(+0.66%)
Jul 08, 2021 6.171 6.220 6.040 6.212 1,381,651 -0.06(-0.91%)
Jul 07, 2021 6.285 6.318 6.183 6.269 878,631 +0.01(+0.13%)
Jul 06, 2021 6.391 6.440 6.254 6.261 1,262,041 -0.38(-5.77%)
Jul 02, 2021 6.644 6.644 6.505 6.644 1,111,824 +0.07(+1.12%)
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.