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 )

5.560 +0.130 (+2.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2023 4.946 4.965 4.907 4.907 456,032 +0.04(+0.79%)
Sep 28, 2023 4.821 4.898 4.797 4.869 362,905 +0.05(+0.99%)
Sep 27, 2023 4.927 4.936 4.788 4.821 491,528 -0.10(-1.95%)
Sep 26, 2023 4.965 4.979 4.917 4.917 317,397 -0.09(-1.72%)
Sep 25, 2023 5.032 5.003 4.984 5.003 233,353 -0.07(-1.32%)
Sep 22, 2023 5.061 5.089 5.051 5.070 390,184 +0.03(+0.57%)
Sep 21, 2023 5.099 5.099 5.041 5.041 283,233 -0.18(-3.48%)
Sep 20, 2023 5.194 5.295 5.194 5.223 405,570 +0.06(+1.11%)
Sep 19, 2023 5.233 5.252 5.156 5.166 323,867 -0.05(-0.92%)
Sep 18, 2023 5.214 5.252 5.156 5.214 328,201 +0.02(+0.37%)
Sep 15, 2023 5.281 5.304 5.185 5.194 951,997 -0.12(-2.34%)
Sep 14, 2023 5.290 5.319 5.257 5.319 211,431 +0.09(+1.65%)
Sep 13, 2023 5.204 5.285 5.204 5.233 316,739 +0.05(+0.92%)
Sep 12, 2023 5.147 5.185 5.127 5.185 580,298 +0.02(+0.37%)
Sep 11, 2023 5.118 5.180 5.113 5.166 407,902 +0.12(+2.47%)
Sep 08, 2023 5.041 5.075 5.022 5.041 338,867 +0.06(+1.15%)
Sep 07, 2023 5.022 5.032 4.984 4.984 265,306 -0.07(-1.33%)
Sep 06, 2023 5.127 5.175 5.051 5.051 328,211 -0.07(-1.31%)
Sep 05, 2023 5.156 5.190 5.118 5.118 394,683 -0.14(-2.73%)
Sep 01, 2023 5.309 5.326 5.237 5.261 266,527 +0.05(+0.92%)
Aug 31, 2023 5.261 5.295 5.175 5.214 619,637 -0.15(-2.85%)
Aug 30, 2023 5.453 5.453 5.357 5.367 445,069 -0.11(-1.92%)
Aug 29, 2023 5.328 5.501 5.300 5.472 509,863 +0.17(+3.25%)
Aug 28, 2023 5.204 5.319 5.166 5.300 628,172 +0.08(+1.47%)
Aug 25, 2023 5.194 5.242 5.156 5.223 1,348,939 +0.01(+0.18%)
Aug 24, 2023 5.242 5.257 5.185 5.214 277,682 -0.07(-1.27%)
Aug 23, 2023 5.175 5.285 5.147 5.281 385,739 +0.13(+2.60%)
Aug 22, 2023 5.127 5.156 5.065 5.147 510,888 +0.06(+1.13%)
Aug 21, 2023 5.070 5.089 5.003 5.089 513,783 +0.00(+0.00%)
Aug 18, 2023 5.022 5.104 5.003 5.089 355,667 +0.08(+1.53%)
Aug 17, 2023 5.089 5.104 5.008 5.013 379,643 -0.06(-1.13%)
Aug 16, 2023 5.118 5.156 5.061 5.070 514,867 -0.07(-1.30%)
Aug 15, 2023 5.175 5.190 5.132 5.137 438,707 -0.05(-0.92%)
Aug 14, 2023 5.261 5.261 5.166 5.185 378,392 -0.10(-1.81%)
Aug 11, 2023 5.281 5.328 5.261 5.281 398,187 -0.01(-0.18%)
Aug 10, 2023 5.290 5.371 5.271 5.290 481,969 +0.06(+1.10%)
Aug 09, 2023 5.328 5.333 5.223 5.233 388,990 -0.12(-2.32%)
Aug 08, 2023 5.319 5.367 5.295 5.357 418,104 -0.05(-0.88%)
Aug 07, 2023 5.472 5.472 5.371 5.405 669,827 -0.06(-1.05%)
Aug 04, 2023 5.501 5.572 5.438 5.462 691,040 -0.06(-1.04%)
Aug 03, 2023 5.634 5.634 5.501 5.520 710,542 -0.11(-2.04%)
Aug 02, 2023 5.654 5.682 5.577 5.634 439,990 -0.06(-1.01%)
Aug 01, 2023 5.721 5.730 5.654 5.692 371,130 -0.11(-1.98%)
Jul 31, 2023 5.855 5.855 5.768 5.807 303,651 -0.01(-0.16%)
Jul 28, 2023 5.778 5.826 5.745 5.816 387,696 +0.06(+1.00%)
Jul 27, 2023 5.883 5.883 5.749 5.759 324,415 -0.15(-2.59%)
Jul 26, 2023 5.921 5.950 5.883 5.912 375,907 -0.01(-0.16%)
Jul 25, 2023 6.017 6.022 5.912 5.921 481,308 -0.09(-1.43%)
Jul 24, 2023 6.008 6.108 5.969 6.008 476,632 +0.01(+0.16%)
Jul 21, 2023 5.893 6.008 5.883 5.998 328,893 +0.18(+3.15%)
Jul 20, 2023 5.815 5.853 5.777 5.815 308,282 +0.02(+0.33%)
Jul 19, 2023 5.824 5.857 5.763 5.796 313,740 +0.02(+0.33%)
Jul 18, 2023 5.862 5.890 5.777 5.777 506,515 -0.10(-1.77%)
Jul 17, 2023 5.786 5.890 5.742 5.881 377,658 +0.08(+1.47%)
Jul 14, 2023 5.862 5.862 5.782 5.796 287,465 -0.04(-0.65%)
Jul 13, 2023 5.768 5.881 5.749 5.834 337,143 +0.11(+1.98%)
Jul 12, 2023 5.824 5.881 5.720 5.720 396,512 -0.01(-0.16%)
Jul 11, 2023 5.654 5.739 5.588 5.730 430,711 -0.01(-0.16%)
Jul 10, 2023 5.805 5.815 5.720 5.739 368,460 -0.07(-1.14%)
Jul 07, 2023 5.739 5.862 5.739 5.805 510,196 +0.08(+1.49%)
Jul 06, 2023 5.815 5.843 5.668 5.720 518,722 -0.19(-3.19%)
Jul 05, 2023 5.956 5.971 5.867 5.909 674,802 -0.31(-5.01%)
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.