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 )

5.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2019 8.552 8.552 8.221 8.294 1,720,027 -0.21(-2.42%)
Jul 30, 2019 8.603 8.680 8.497 8.500 2,028,598 -0.26(-2.94%)
Jul 29, 2019 8.750 8.772 8.640 8.758 716,099 -0.05(-0.58%)
Jul 26, 2019 8.794 8.868 8.691 8.809 1,677,915 +0.09(+1.01%)
Jul 25, 2019 8.875 8.875 8.662 8.721 1,574,089 -0.21(-2.31%)
Jul 24, 2019 9.103 9.191 8.883 8.927 1,254,649 -0.12(-1.38%)
Jul 23, 2019 9.280 9.294 9.037 9.052 1,257,831 -0.08(-0.89%)
Jul 22, 2019 9.316 9.324 9.096 9.133 1,458,981 +0.00(+0.00%)
Jul 19, 2019 9.405 9.419 9.133 9.133 981,073 -0.28(-2.97%)
Jul 18, 2019 9.184 9.449 9.177 9.412 1,056,144 +0.29(+3.14%)
Jul 17, 2019 9.103 9.243 9.081 9.125 816,111 +0.07(+0.81%)
Jul 16, 2019 9.044 9.118 8.975 9.052 874,213 +0.07(+0.74%)
Jul 15, 2019 9.111 9.118 8.945 8.986 594,021 -0.11(-1.21%)
Jul 12, 2019 9.081 9.214 9.000 9.096 1,023,639 +0.01(+0.16%)
Jul 11, 2019 9.118 9.125 8.978 9.081 815,365 -0.03(-0.32%)
Jul 10, 2019 9.133 9.287 9.081 9.111 1,306,651 +0.11(+1.23%)
Jul 09, 2019 8.868 9.059 8.868 9.000 584,666 +0.03(+0.33%)
Jul 08, 2019 9.081 9.081 8.941 8.971 818,970 -0.14(-1.53%)
Jul 05, 2019 9.081 9.154 9.015 9.110 693,843 +0.29(+3.32%)
Jul 03, 2019 8.701 8.854 8.701 8.818 555,293 +0.12(+1.34%)
Jul 02, 2019 8.744 8.840 8.525 8.701 1,863,206 -0.01(-0.17%)
Jul 01, 2019 8.832 8.847 8.701 8.715 786,268 +0.04(+0.42%)
Jun 28, 2019 8.744 8.781 8.657 8.679 1,179,247 +0.03(+0.34%)
Jun 27, 2019 8.562 8.719 8.408 8.649 948,724 +0.04(+0.42%)
Jun 26, 2019 8.664 8.693 8.558 8.613 1,090,387 +0.07(+0.77%)
Jun 25, 2019 8.744 8.774 8.525 8.547 671,117 -0.24(-2.75%)
Jun 24, 2019 8.671 8.898 8.649 8.788 1,476,085 +0.16(+1.86%)
Jun 21, 2019 8.613 8.763 8.584 8.628 1,310,684 -0.06(-0.67%)
Jun 20, 2019 8.606 8.737 8.587 8.686 650,596 +0.22(+2.59%)
Jun 19, 2019 8.328 8.481 8.302 8.467 2,240,518 +0.10(+1.14%)
Jun 18, 2019 8.182 8.408 8.167 8.372 1,825,248 +0.29(+3.53%)
Jun 17, 2019 8.094 8.240 8.057 8.086 980,903 -0.01(-0.09%)
Jun 14, 2019 8.182 8.229 8.006 8.094 1,188,957 -0.19(-2.29%)
Jun 13, 2019 8.320 8.415 8.214 8.284 1,714,181 -0.01(-0.18%)
Jun 12, 2019 8.372 8.576 8.298 8.298 1,756,867 -0.14(-1.65%)
Jun 11, 2019 8.415 8.437 8.342 8.437 3,717,521 +0.11(+1.32%)
Jun 10, 2019 8.415 8.453 8.240 8.328 837,674 -0.12(-1.39%)
Jun 07, 2019 8.481 8.540 8.401 8.445 1,236,828 +0.04(+0.52%)
Jun 06, 2019 8.415 8.478 8.320 8.401 579,789 +0.10(+1.14%)
Jun 05, 2019 8.525 8.565 8.277 8.306 624,380 -0.25(-2.91%)
Jun 04, 2019 8.562 8.584 8.437 8.554 703,330 +0.12(+1.47%)
Jun 03, 2019 8.481 8.518 8.375 8.430 1,098,443 +0.01(+0.09%)
May 31, 2019 8.401 8.562 8.386 8.423 767,700 +0.02(+0.26%)
May 30, 2019 8.262 8.445 8.262 8.401 591,686 +0.15(+1.86%)
May 29, 2019 8.182 8.342 8.138 8.247 1,552,767 +0.20(+2.55%)
May 28, 2019 7.948 8.167 7.896 8.043 1,152,956 +0.25(+3.19%)
May 24, 2019 7.787 7.849 7.746 7.794 799,841 +0.07(+0.95%)
May 23, 2019 7.772 7.823 7.677 7.721 1,484,054 -0.17(-2.13%)
May 22, 2019 8.021 8.057 7.885 7.889 1,003,154 -0.09(-1.10%)
May 21, 2019 7.677 8.050 7.604 7.977 1,631,640 +0.38(+5.00%)
May 20, 2019 7.392 7.640 7.355 7.597 1,078,269 +0.20(+2.77%)
May 17, 2019 7.589 7.633 7.348 7.392 1,480,282 -0.21(-2.79%)
May 16, 2019 7.677 7.765 7.545 7.604 1,769,642 -0.23(-2.99%)
May 15, 2019 7.684 7.926 7.670 7.838 2,117,522 -0.15(-1.83%)
May 14, 2019 7.823 7.999 7.706 7.984 1,758,165 +0.25(+3.21%)
May 13, 2019 7.889 7.896 7.721 7.736 920,461 -0.34(-4.25%)
May 10, 2019 8.101 8.182 7.896 8.079 1,522,681 -0.03(-0.36%)
May 09, 2019 8.065 8.192 7.999 8.108 793,601 -0.18(-2.12%)
May 08, 2019 8.225 8.364 8.218 8.284 620,123 +0.26(+3.19%)
May 07, 2019 8.006 8.065 7.845 8.028 746,280 -0.10(-1.26%)
May 06, 2019 8.174 8.218 8.086 8.130 657,593 -0.25(-2.97%)
May 03, 2019 8.386 8.445 8.357 8.379 476,923 +0.07(+0.79%)
May 02, 2019 8.262 8.357 8.225 8.313 663,982 +0.03(+0.35%)
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.