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 )

5.490 +0.060 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 5.632 5.399 5.457 2,291,747 -0.13(-2.24%)
Sep 29, 2021 5.641 5.686 5.557 5.582 731,579 +0.03(+0.45%)
Sep 28, 2021 5.682 5.749 5.536 5.557 1,250,161 -0.13(-2.35%)
Sep 27, 2021 5.540 5.732 5.524 5.691 937,883 +0.19(+3.49%)
Sep 24, 2021 5.616 5.647 5.499 5.499 1,296,385 -0.21(-3.65%)
Sep 23, 2021 5.607 5.770 5.599 5.707 858,212 +0.16(+2.86%)
Sep 22, 2021 5.507 5.641 5.507 5.549 894,872 +0.08(+1.37%)
Sep 21, 2021 5.474 5.549 5.440 5.474 978,554 +0.03(+0.46%)
Sep 20, 2021 5.557 5.565 5.332 5.449 1,787,938 -0.19(-3.40%)
Sep 17, 2021 5.741 5.757 5.641 5.641 836,459 -0.17(-2.87%)
Sep 16, 2021 5.757 5.824 5.716 5.807 576,871 +0.03(+0.58%)
Sep 15, 2021 5.841 5.866 5.766 5.774 525,159 -0.11(-1.84%)
Sep 14, 2021 5.966 5.983 5.862 5.883 656,685 -0.07(-1.12%)
Sep 13, 2021 5.933 6.016 5.899 5.949 821,252 +0.10(+1.71%)
Sep 10, 2021 6.008 6.054 5.841 5.849 1,015,428 -0.09(-1.55%)
Sep 09, 2021 5.866 6.008 5.757 5.941 1,973,539 +0.05(+0.85%)
Sep 08, 2021 6.141 6.166 5.866 5.891 1,890,649 -0.38(-6.12%)
Sep 07, 2021 6.250 6.408 6.237 6.275 686,548 +0.05(+0.80%)
Sep 03, 2021 6.375 6.375 6.191 6.225 1,566,028 -0.14(-2.23%)
Sep 02, 2021 6.517 6.608 6.357 6.366 1,075,996 -0.36(-5.33%)
Sep 01, 2021 6.759 6.817 6.684 6.725 565,692 +0.01(+0.12%)
Aug 31, 2021 6.700 6.926 6.684 6.717 1,435,511 +0.09(+1.39%)
Aug 30, 2021 6.667 6.679 6.571 6.625 344,689 -0.04(-0.63%)
Aug 27, 2021 6.525 6.675 6.483 6.667 382,049 +0.16(+2.44%)
Aug 26, 2021 6.583 6.633 6.496 6.508 546,814 -0.13(-1.89%)
Aug 25, 2021 6.517 6.642 6.492 6.633 731,147 +0.09(+1.40%)
Aug 24, 2021 6.408 6.583 6.408 6.542 731,133 +0.23(+3.57%)
Aug 23, 2021 6.250 6.316 6.200 6.316 781,717 +0.08(+1.34%)
Aug 20, 2021 6.083 6.258 6.066 6.233 669,976 +0.05(+0.81%)
Aug 19, 2021 6.191 6.241 6.083 6.183 769,128 -0.03(-0.54%)
Aug 18, 2021 6.341 6.433 6.216 6.216 1,051,557 -0.15(-2.36%)
Aug 17, 2021 6.325 6.496 6.283 6.366 911,300 -0.03(-0.52%)
Aug 16, 2021 6.508 6.508 6.375 6.400 642,571 -0.06(-0.90%)
Aug 13, 2021 6.341 6.467 6.251 6.458 949,668 +0.13(+1.98%)
Aug 12, 2021 6.408 6.437 6.300 6.333 501,586 -0.08(-1.17%)
Aug 11, 2021 6.375 6.500 6.325 6.408 1,222,737 -0.01(-0.13%)
Aug 10, 2021 6.433 6.492 6.350 6.417 718,541 -0.08(-1.16%)
Aug 09, 2021 6.525 6.542 6.392 6.492 550,335 +0.01(+0.13%)
Aug 06, 2021 6.350 6.525 6.300 6.483 872,862 +0.18(+2.91%)
Aug 05, 2021 6.417 6.475 6.283 6.300 932,304 -0.00(-0.04%)
Aug 04, 2021 6.360 6.425 6.213 6.302 972,016 -0.11(-1.65%)
Aug 03, 2021 6.351 6.417 6.184 6.408 1,196,781 -0.02(-0.38%)
Aug 02, 2021 6.547 6.629 6.400 6.433 1,193,446 +0.11(+1.68%)
Jul 30, 2021 6.555 6.633 6.319 6.327 768,978 -0.28(-4.20%)
Jul 29, 2021 6.645 6.694 6.551 6.604 1,225,645 -0.02(-0.25%)
Jul 28, 2021 6.555 6.645 6.347 6.620 1,167,942 +0.20(+3.05%)
Jul 27, 2021 6.384 6.510 6.335 6.425 794,965 +0.00(+0.00%)
Jul 26, 2021 6.294 6.498 6.294 6.425 854,888 +0.20(+3.28%)
Jul 23, 2021 6.335 6.376 6.180 6.221 787,059 -0.02(-0.39%)
Jul 22, 2021 6.351 6.368 6.245 6.245 847,924 -0.11(-1.79%)
Jul 21, 2021 6.286 6.396 6.254 6.360 646,889 +0.07(+1.17%)
Jul 20, 2021 6.090 6.302 6.074 6.286 1,575,865 +0.12(+1.98%)
Jul 19, 2021 6.254 6.262 6.115 6.164 666,924 -0.19(-2.95%)
Jul 16, 2021 6.506 6.523 6.335 6.351 608,564 -0.12(-1.89%)
Jul 15, 2021 6.580 6.649 6.404 6.474 687,213 -0.13(-1.98%)
Jul 14, 2021 6.767 6.804 6.576 6.604 1,513,375 +0.11(+1.63%)
Jul 13, 2021 6.449 6.551 6.400 6.498 1,794,281 +0.01(+0.13%)
Jul 12, 2021 6.254 6.563 6.245 6.490 1,716,351 +0.24(+3.78%)
Jul 09, 2021 6.286 6.327 6.221 6.254 663,053 +0.04(+0.66%)
Jul 08, 2021 6.172 6.221 6.042 6.213 1,381,403 -0.06(-0.91%)
Jul 07, 2021 6.286 6.319 6.184 6.270 878,474 +0.01(+0.13%)
Jul 06, 2021 6.392 6.441 6.256 6.262 1,261,815 -0.38(-5.77%)
Jul 02, 2021 6.645 6.645 6.506 6.645 1,111,625 +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.