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 )

5.470 +0.040 (+0.74%)
Streaming Delayed Price Updated: 2:45 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 (%)
Oct 31, 2023 5.093 5.152 5.074 5.142 291,398 +0.03(+0.57%)
Oct 30, 2023 5.268 5.273 5.103 5.113 396,499 -0.14(-2.59%)
Oct 27, 2023 5.404 5.419 5.210 5.249 841,576 -0.10(-1.82%)
Oct 26, 2023 5.161 5.375 5.142 5.346 527,613 +0.13(+2.42%)
Oct 25, 2023 5.229 5.395 5.200 5.220 838,297 -0.08(-1.47%)
Oct 24, 2023 5.239 5.336 5.200 5.298 1,728,040 +0.16(+3.02%)
Oct 23, 2023 5.006 5.200 5.006 5.142 547,523 +0.16(+3.12%)
Oct 20, 2023 5.025 5.064 4.977 4.986 497,756 -0.06(-1.11%)
Oct 19, 2023 4.966 5.114 4.966 5.042 399,681 +0.06(+1.15%)
Oct 18, 2023 5.023 5.047 4.985 4.985 410,500 -0.09(-1.70%)
Oct 17, 2023 5.090 5.109 4.999 5.071 508,555 -0.11(-2.03%)
Oct 16, 2023 5.138 5.195 5.128 5.176 421,495 +0.04(+0.74%)
Oct 13, 2023 5.167 5.224 5.109 5.138 359,287 +0.06(+1.13%)
Oct 12, 2023 5.224 5.224 5.061 5.081 513,774 -0.15(-2.93%)
Oct 11, 2023 5.215 5.262 5.171 5.234 735,797 +0.02(+0.37%)
Oct 10, 2023 5.109 5.234 5.109 5.215 591,367 +0.15(+3.02%)
Oct 09, 2023 4.994 5.071 4.947 5.061 409,400 +0.05(+0.95%)
Oct 06, 2023 4.918 5.033 4.861 5.014 441,257 +0.09(+1.75%)
Oct 05, 2023 4.908 4.947 4.841 4.927 381,360 +0.10(+1.98%)
Oct 04, 2023 4.765 4.832 4.712 4.832 333,276 +0.11(+2.23%)
Oct 03, 2023 4.832 4.837 4.712 4.727 538,036 -0.12(-2.56%)
Oct 02, 2023 4.908 4.908 4.832 4.851 479,851 -0.06(-1.17%)
Sep 29, 2023 4.947 4.966 4.908 4.908 455,950 +0.04(+0.79%)
Sep 28, 2023 4.822 4.899 4.798 4.870 362,840 +0.05(+0.99%)
Sep 27, 2023 4.927 4.937 4.789 4.822 491,440 -0.10(-1.95%)
Sep 26, 2023 4.966 4.980 4.918 4.918 317,340 -0.09(-1.72%)
Sep 25, 2023 5.033 5.004 4.985 5.004 233,312 -0.07(-1.32%)
Sep 22, 2023 5.061 5.090 5.052 5.071 390,114 +0.03(+0.57%)
Sep 21, 2023 5.100 5.100 5.042 5.042 283,182 -0.18(-3.48%)
Sep 20, 2023 5.195 5.296 5.195 5.224 405,497 +0.06(+1.11%)
Sep 19, 2023 5.234 5.253 5.157 5.167 323,809 -0.05(-0.92%)
Sep 18, 2023 5.215 5.253 5.157 5.215 328,142 +0.02(+0.37%)
Sep 15, 2023 5.281 5.305 5.186 5.195 951,827 -0.12(-2.34%)
Sep 14, 2023 5.291 5.320 5.258 5.320 211,394 +0.09(+1.65%)
Sep 13, 2023 5.205 5.286 5.205 5.234 316,682 +0.05(+0.92%)
Sep 12, 2023 5.148 5.186 5.128 5.186 580,194 +0.02(+0.37%)
Sep 11, 2023 5.119 5.181 5.114 5.167 407,829 +0.12(+2.47%)
Sep 08, 2023 5.042 5.076 5.023 5.042 338,806 +0.06(+1.15%)
Sep 07, 2023 5.023 5.033 4.985 4.985 265,259 -0.07(-1.33%)
Sep 06, 2023 5.128 5.176 5.052 5.052 328,153 -0.07(-1.31%)
Sep 05, 2023 5.157 5.191 5.119 5.119 394,612 -0.14(-2.73%)
Sep 01, 2023 5.310 5.327 5.238 5.262 266,480 +0.05(+0.92%)
Aug 31, 2023 5.262 5.296 5.176 5.215 619,526 -0.15(-2.85%)
Aug 30, 2023 5.454 5.454 5.358 5.368 444,989 -0.11(-1.92%)
Aug 29, 2023 5.329 5.502 5.301 5.473 509,772 +0.17(+3.25%)
Aug 28, 2023 5.205 5.320 5.167 5.301 628,059 +0.08(+1.47%)
Aug 25, 2023 5.195 5.243 5.157 5.224 1,348,698 +0.01(+0.18%)
Aug 24, 2023 5.243 5.258 5.186 5.215 277,633 -0.07(-1.27%)
Aug 23, 2023 5.176 5.286 5.148 5.281 385,670 +0.13(+2.60%)
Aug 22, 2023 5.128 5.157 5.066 5.148 510,796 +0.06(+1.13%)
Aug 21, 2023 5.071 5.090 5.004 5.090 513,691 +0.00(+0.00%)
Aug 18, 2023 5.023 5.104 5.004 5.090 355,604 +0.08(+1.53%)
Aug 17, 2023 5.090 5.104 5.009 5.014 379,575 -0.06(-1.13%)
Aug 16, 2023 5.119 5.157 5.061 5.071 514,775 -0.07(-1.30%)
Aug 15, 2023 5.176 5.191 5.133 5.138 438,628 -0.05(-0.92%)
Aug 14, 2023 5.262 5.262 5.167 5.186 378,324 -0.10(-1.81%)
Aug 11, 2023 5.281 5.329 5.262 5.281 398,116 -0.01(-0.18%)
Aug 10, 2023 5.291 5.372 5.272 5.291 481,883 +0.06(+1.10%)
Aug 09, 2023 5.329 5.334 5.224 5.234 388,920 -0.12(-2.32%)
Aug 08, 2023 5.320 5.368 5.296 5.358 418,029 -0.05(-0.88%)
Aug 07, 2023 5.473 5.473 5.372 5.406 669,707 -0.06(-1.05%)
Aug 04, 2023 5.502 5.573 5.439 5.463 690,916 -0.06(-1.04%)
Aug 03, 2023 5.636 5.636 5.502 5.521 710,415 -0.11(-2.04%)
Aug 02, 2023 5.655 5.683 5.578 5.636 439,911 -0.06(-1.01%)
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.