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 (%)
Apr 30, 2019 8.560 8.575 8.231 8.370 1,280,534 -0.11(-1.29%)
Apr 29, 2019 8.509 8.560 8.410 8.480 952,143 -0.01(-0.09%)
Apr 26, 2019 8.429 8.575 8.414 8.487 696,977 +0.10(+1.22%)
Apr 25, 2019 8.268 8.414 8.136 8.385 1,183,876 +0.07(+0.79%)
Apr 24, 2019 8.487 8.494 8.187 8.319 1,805,264 -0.24(-2.82%)
Apr 23, 2019 8.567 8.663 8.421 8.560 1,431,910 +0.10(+1.21%)
Apr 22, 2019 8.355 8.502 8.268 8.458 889,429 +0.09(+1.05%)
Apr 18, 2019 8.143 8.494 8.114 8.370 1,111,060 +0.19(+2.32%)
Apr 17, 2019 8.575 8.589 8.107 8.180 1,096,587 -0.34(-4.03%)
Apr 16, 2019 8.348 8.611 8.348 8.524 851,289 +0.12(+1.39%)
Apr 15, 2019 8.480 8.531 8.370 8.407 890,998 +0.04(+0.44%)
Apr 12, 2019 8.414 8.575 8.253 8.370 1,412,149 -0.05(-0.61%)
Apr 11, 2019 8.524 8.567 8.326 8.421 1,041,180 -0.18(-2.04%)
Apr 10, 2019 8.597 8.633 8.472 8.597 770,143 +0.09(+1.03%)
Apr 09, 2019 8.538 8.538 8.366 8.509 1,532,797 -0.11(-1.27%)
Apr 08, 2019 8.582 8.663 8.516 8.619 1,457,825 +0.02(+0.23%)
Apr 05, 2019 8.446 8.613 8.366 8.599 1,150,450 +0.15(+1.81%)
Apr 04, 2019 8.141 8.475 8.104 8.446 1,355,002 +0.23(+2.83%)
Apr 03, 2019 8.366 8.490 8.195 8.213 1,069,567 -0.11(-1.31%)
Apr 02, 2019 8.431 8.431 8.210 8.322 1,216,688 -0.05(-0.61%)
Apr 01, 2019 8.322 8.511 8.242 8.373 1,659,945 +0.21(+2.58%)
Mar 29, 2019 8.119 8.253 8.068 8.162 1,265,054 +0.11(+1.35%)
Mar 28, 2019 7.646 8.115 7.588 8.053 2,472,317 +0.36(+4.73%)
Mar 27, 2019 7.944 8.010 7.690 7.690 2,807,223 -0.61(-7.36%)
Mar 26, 2019 8.301 8.337 8.162 8.301 1,371,506 +0.09(+1.06%)
Mar 25, 2019 8.061 8.272 8.046 8.213 1,061,806 +0.17(+2.08%)
Mar 22, 2019 8.148 8.268 7.966 8.046 2,150,661 -0.47(-5.47%)
Mar 21, 2019 8.671 8.693 8.279 8.511 1,346,673 -0.27(-3.06%)
Mar 20, 2019 8.846 8.977 8.722 8.780 891,539 -0.09(-0.98%)
Mar 19, 2019 8.998 9.020 8.853 8.868 813,150 -0.09(-1.05%)
Mar 18, 2019 8.846 8.998 8.838 8.962 548,865 +0.17(+1.99%)
Mar 15, 2019 8.824 8.933 8.780 8.788 1,078,082 -0.03(-0.33%)
Mar 14, 2019 8.882 8.947 8.732 8.817 823,325 -0.17(-1.86%)
Mar 13, 2019 8.693 9.027 8.606 8.984 1,419,468 +0.28(+3.26%)
Mar 12, 2019 8.686 8.823 8.668 8.700 1,567,614 +0.02(+0.25%)
Mar 11, 2019 8.511 8.686 8.446 8.679 1,820,702 +0.32(+3.83%)
Mar 08, 2019 8.250 8.395 8.202 8.359 828,235 +0.09(+1.14%)
Mar 07, 2019 8.359 8.359 8.177 8.264 703,290 -0.01(-0.18%)
Mar 06, 2019 8.548 8.591 8.213 8.279 1,317,351 -0.29(-3.39%)
Mar 05, 2019 8.606 8.649 8.497 8.570 689,275 +0.01(+0.08%)
Mar 04, 2019 8.577 8.676 8.413 8.562 1,302,717 +0.02(+0.26%)
Mar 01, 2019 8.628 8.693 8.500 8.540 1,436,205 -0.17(-1.92%)
Feb 28, 2019 8.955 8.977 8.686 8.708 1,223,926 -0.37(-4.08%)
Feb 27, 2019 9.180 9.202 9.064 9.078 738,320 -0.12(-1.26%)
Feb 26, 2019 9.245 9.267 9.151 9.195 664,362 -0.04(-0.39%)
Feb 25, 2019 9.485 9.514 9.209 9.231 1,417,322 -0.17(-1.78%)
Feb 22, 2019 9.434 9.489 9.355 9.398 2,693,417 +0.01(+0.08%)
Feb 21, 2019 9.384 9.424 9.224 9.391 1,197,465 -0.05(-0.54%)
Feb 20, 2019 9.602 9.740 9.442 9.442 1,301,541 -0.21(-2.18%)
Feb 19, 2019 9.551 9.762 9.551 9.653 690,568 +0.01(+0.15%)
Feb 15, 2019 9.674 9.696 9.543 9.638 889,872 +0.07(+0.68%)
Feb 14, 2019 9.209 9.667 9.195 9.573 1,281,121 +0.28(+3.05%)
Feb 13, 2019 9.609 9.609 9.238 9.289 922,703 -0.29(-3.03%)
Feb 12, 2019 9.536 9.696 9.431 9.580 1,133,427 +0.23(+2.41%)
Feb 11, 2019 9.493 9.493 9.249 9.355 795,395 -0.17(-1.76%)
Feb 08, 2019 9.551 9.573 9.264 9.522 1,190,073 +0.17(+1.79%)
Feb 07, 2019 9.362 9.478 9.216 9.355 856,094 -0.01(-0.08%)
Feb 06, 2019 9.602 9.667 9.344 9.362 915,612 -0.49(-5.01%)
Feb 05, 2019 9.921 9.965 9.682 9.856 871,670 -0.10(-1.02%)
Feb 04, 2019 9.587 9.976 9.587 9.958 1,176,864 +0.29(+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.