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 )

5.120 -0.010 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 18, 2024 5.170 5.185 5.060 5.120 433,206 -0.01(-0.19%)
Apr 17, 2024 5.140 5.165 5.085 5.130 454,105 +0.00(+0.00%)
Apr 16, 2024 5.180 5.180 5.105 5.130 515,828 -0.12(-2.29%)
Apr 15, 2024 5.260 5.300 5.210 5.250 654,500 -0.08(-1.50%)
Apr 12, 2024 5.360 5.360 5.280 5.330 451,659 -0.06(-1.11%)
Apr 11, 2024 5.400 5.410 5.360 5.390 267,976 -0.02(-0.37%)
Apr 10, 2024 5.570 5.585 5.405 5.410 636,671 -0.29(-5.09%)
Apr 09, 2024 5.700 5.730 5.665 5.700 358,469 +0.06(+1.06%)
Apr 08, 2024 5.560 5.690 5.560 5.640 679,797 +0.05(+0.89%)
Apr 05, 2024 5.660 5.685 5.566 5.590 347,801 -0.09(-1.58%)
Apr 04, 2024 5.700 5.835 5.670 5.680 783,939 +0.06(+1.07%)
Apr 03, 2024 5.530 5.620 5.500 5.620 554,183 +0.06(+1.08%)
Apr 02, 2024 5.550 5.600 5.530 5.560 349,157 +0.00(+0.00%)
Apr 01, 2024 5.740 5.740 5.550 5.560 506,195 -0.16(-2.80%)
Mar 28, 2024 5.650 5.760 5.650 5.720 682,457 +0.04(+0.70%)
Mar 27, 2024 5.600 5.680 5.600 5.680 1,066,439 +0.09(+1.61%)
Mar 26, 2024 5.590 5.670 5.590 5.590 563,751 -0.02(-0.36%)
Mar 25, 2024 5.630 5.630 5.600 5.610 190,062 +0.02(+0.36%)
Mar 22, 2024 5.630 5.640 5.590 5.590 1,156,286 -0.07(-1.24%)
Mar 21, 2024 5.720 5.720 5.640 5.660 249,451 -0.07(-1.22%)
Mar 20, 2024 5.600 5.740 5.600 5.730 330,847 +0.13(+2.32%)
Mar 19, 2024 5.640 5.650 5.600 5.600 490,860 -0.09(-1.58%)
Mar 18, 2024 5.760 5.760 5.650 5.690 343,493 -0.03(-0.52%)
Mar 15, 2024 5.690 5.755 5.650 5.720 491,643 +0.00(+0.00%)
Mar 14, 2024 5.740 5.750 5.695 5.720 285,539 -0.03(-0.52%)
Mar 13, 2024 5.740 5.770 5.715 5.750 349,840 +0.02(+0.35%)
Mar 12, 2024 5.750 5.760 5.685 5.730 386,774 +0.01(+0.17%)
Mar 11, 2024 5.700 5.740 5.700 5.720 183,168 +0.01(+0.18%)
Mar 08, 2024 5.720 5.760 5.695 5.710 325,543 +0.00(+0.00%)
Mar 07, 2024 5.700 5.720 5.685 5.710 155,965 +0.01(+0.18%)
Mar 06, 2024 5.750 5.790 5.695 5.700 372,141 +0.01(+0.18%)
Mar 05, 2024 5.710 5.720 5.650 5.690 498,062 -0.05(-0.87%)
Mar 04, 2024 5.720 5.790 5.710 5.740 256,838 -0.03(-0.52%)
Mar 01, 2024 5.730 5.770 5.690 5.770 216,739 +0.07(+1.23%)
Feb 29, 2024 5.720 5.730 5.660 5.700 434,952 -0.11(-1.89%)
Feb 28, 2024 5.810 5.850 5.770 5.810 172,596 -0.02(-0.34%)
Feb 27, 2024 5.740 5.845 5.740 5.830 183,095 +0.15(+2.64%)
Feb 26, 2024 5.650 5.710 5.650 5.680 333,315 +0.02(+0.35%)
Feb 23, 2024 5.740 5.750 5.660 5.660 385,300 -0.12(-2.08%)
Feb 22, 2024 5.870 5.870 5.780 5.780 225,020 -0.08(-1.37%)
Feb 21, 2024 5.920 5.920 5.840 5.860 372,989 -0.09(-1.51%)
Feb 20, 2024 5.910 6.015 5.910 5.950 369,130 +0.12(+2.06%)
Feb 16, 2024 5.760 5.870 5.730 5.830 410,262 +0.13(+2.28%)
Feb 15, 2024 5.680 5.720 5.660 5.700 303,620 +0.02(+0.35%)
Feb 14, 2024 5.650 5.710 5.620 5.680 368,497 +0.08(+1.43%)
Feb 13, 2024 5.730 5.740 5.570 5.600 400,895 -0.19(-3.28%)
Feb 12, 2024 5.780 5.830 5.745 5.790 270,766 +0.05(+0.87%)
Feb 09, 2024 5.670 5.740 5.650 5.740 265,933 +0.10(+1.77%)
Feb 08, 2024 5.700 5.710 5.620 5.640 478,263 -0.19(-3.26%)
Feb 07, 2024 5.870 5.921 5.780 5.830 459,595 -0.18(-3.00%)
Feb 06, 2024 5.860 6.010 5.860 6.010 767,935 +0.19(+3.26%)
Feb 05, 2024 5.810 5.830 5.720 5.820 555,504 +0.03(+0.52%)
Feb 02, 2024 5.770 5.835 5.760 5.790 645,755 -0.09(-1.53%)
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.