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 )

5.720 -0.100 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Nov 30, 2020 5.891 5.970 5.716 5.772 1,903,027 -0.21(-3.45%)
Nov 27, 2020 5.994 6.097 5.966 5.978 787,822 +0.01(+0.13%)
Nov 25, 2020 5.859 6.069 5.851 5.970 1,909,517 +0.05(+0.80%)
Nov 24, 2020 5.843 5.962 5.799 5.922 1,015,226 +0.29(+5.06%)
Nov 23, 2020 5.637 5.653 5.542 5.637 915,067 +0.09(+1.57%)
Nov 20, 2020 5.661 5.685 5.534 5.550 963,524 -0.26(-4.50%)
Nov 19, 2020 5.740 5.855 5.677 5.811 1,640,378 +0.12(+2.09%)
Nov 18, 2020 5.756 5.843 5.657 5.692 2,027,431 -0.09(-1.51%)
Nov 17, 2020 5.510 5.788 5.498 5.780 2,642,378 +0.23(+4.14%)
Nov 16, 2020 5.383 5.550 5.367 5.550 1,507,533 +0.36(+7.03%)
Nov 13, 2020 5.042 5.193 5.042 5.185 970,209 +0.10(+2.03%)
Nov 12, 2020 5.177 5.201 5.019 5.082 1,401,596 -0.17(-3.32%)
Nov 11, 2020 5.304 5.375 5.233 5.256 1,106,148 -0.13(-2.50%)
Nov 10, 2020 5.106 5.407 5.066 5.391 5,493,973 +0.36(+7.26%)
Nov 09, 2020 5.058 5.106 4.931 5.026 2,649,944 +0.33(+7.09%)
Nov 06, 2020 4.590 4.693 4.519 4.693 1,472,090 +0.06(+1.37%)
Nov 05, 2020 4.511 4.630 4.464 4.630 1,745,562 +0.23(+5.26%)
Nov 04, 2020 4.359 4.438 4.336 4.399 1,967,822 -0.02(-0.36%)
Nov 03, 2020 4.485 4.497 4.367 4.414 1,813,817 +0.05(+1.08%)
Nov 02, 2020 4.430 4.485 4.347 4.367 1,793,027 +0.02(+0.36%)
Oct 30, 2020 4.446 4.469 4.293 4.351 4,293,828 -0.15(-3.32%)
Oct 29, 2020 4.265 4.512 4.198 4.501 1,945,674 +0.16(+3.80%)
Oct 28, 2020 4.414 4.477 4.320 4.336 1,277,203 -0.21(-4.66%)
Oct 27, 2020 4.791 4.799 4.532 4.548 1,273,845 -0.24(-5.08%)
Oct 26, 2020 4.728 4.854 4.685 4.791 1,488,043 +0.11(+2.35%)
Oct 23, 2020 4.799 4.807 4.658 4.681 963,520 +0.02(+0.51%)
Oct 22, 2020 4.493 4.681 4.493 4.658 1,180,495 +0.20(+4.59%)
Oct 21, 2020 4.383 4.552 4.367 4.454 1,115,716 +0.02(+0.53%)
Oct 20, 2020 4.454 4.501 4.414 4.430 953,108 +0.10(+2.36%)
Oct 19, 2020 4.296 4.446 4.265 4.328 1,082,184 +0.07(+1.66%)
Oct 16, 2020 4.375 4.391 4.249 4.257 1,501,681 -0.13(-2.87%)
Oct 15, 2020 4.375 4.497 4.361 4.383 1,235,031 -0.05(-1.06%)
Oct 14, 2020 4.508 4.591 4.414 4.430 1,438,927 -0.02(-0.35%)
Oct 13, 2020 4.367 4.469 4.296 4.446 2,284,322 -0.02(-0.35%)
Oct 12, 2020 4.422 4.461 4.375 4.461 457,948 +0.03(+0.71%)
Oct 09, 2020 4.304 4.548 4.249 4.430 1,867,966 +0.13(+3.11%)
Oct 08, 2020 3.967 4.316 3.967 4.296 1,398,062 +0.34(+8.53%)
Oct 07, 2020 4.045 4.045 3.943 3.959 776,885 -0.03(-0.79%)
Oct 06, 2020 4.045 4.128 3.947 3.990 1,039,915 +0.01(+0.20%)
Oct 05, 2020 3.919 4.014 3.872 3.982 943,020 +0.05(+1.20%)
Oct 02, 2020 3.841 4.022 3.841 3.935 1,398,428 +0.08(+2.04%)
Oct 01, 2020 3.857 3.864 3.766 3.857 818,139 -0.02(-0.61%)
Sep 30, 2020 3.747 3.888 3.747 3.880 1,400,827 +0.13(+3.56%)
Sep 29, 2020 3.841 3.904 3.747 3.747 988,610 -0.12(-3.05%)
Sep 28, 2020 4.092 4.124 3.817 3.864 1,888,841 +0.02(+0.41%)
Sep 25, 2020 3.817 3.849 3.754 3.849 608,693 -0.05(-1.21%)
Sep 24, 2020 3.794 3.943 3.739 3.896 715,634 +0.14(+3.77%)
Sep 23, 2020 3.880 3.912 3.754 3.754 1,230,239 -0.20(-4.97%)
Sep 22, 2020 4.022 4.045 3.919 3.951 1,060,659 +0.00(+0.00%)
Sep 21, 2020 3.857 3.990 3.809 3.951 1,176,307 -0.02(-0.40%)
Sep 18, 2020 4.131 4.139 3.959 3.967 1,211,020 -0.24(-5.78%)
Sep 17, 2020 4.131 4.218 4.116 4.210 678,798 +0.01(+0.19%)
Sep 16, 2020 4.234 4.285 4.198 4.202 801,481 +0.01(+0.19%)
Sep 15, 2020 4.296 4.296 4.186 4.194 626,497 -0.07(-1.66%)
Sep 14, 2020 4.218 4.296 4.179 4.265 549,673 +0.08(+1.88%)
Sep 11, 2020 4.249 4.265 4.155 4.186 609,202 -0.06(-1.48%)
Sep 10, 2020 4.422 4.454 4.241 4.249 979,908 -0.17(-3.91%)
Sep 09, 2020 4.489 4.489 4.383 4.422 602,591 +0.04(+0.90%)
Sep 08, 2020 4.391 4.406 4.328 4.383 1,054,178 -0.13(-2.79%)
Sep 04, 2020 4.485 4.540 4.367 4.508 1,253,416 +0.11(+2.50%)
Sep 03, 2020 4.296 4.489 4.281 4.399 1,475,542 +0.18(+4.28%)
Sep 02, 2020 4.202 4.238 4.167 4.218 668,954 -0.04(-0.92%)
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.