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 (%)
Dec 31, 2019 9.006 9.028 8.902 8.976 1,313,755 -0.06(-0.66%)
Dec 30, 2019 9.124 9.147 9.021 9.036 1,657,980 +0.24(+2.69%)
Dec 27, 2019 8.791 8.821 8.740 8.799 1,113,219 +0.03(+0.34%)
Dec 26, 2019 8.643 8.777 8.621 8.769 681,512 +0.22(+2.60%)
Dec 24, 2019 8.584 8.629 8.532 8.547 253,237 -0.01(-0.09%)
Dec 23, 2019 8.495 8.592 8.473 8.555 811,602 +0.06(+0.70%)
Dec 20, 2019 8.518 8.569 8.469 8.495 1,518,480 -0.01(-0.09%)
Dec 19, 2019 8.362 8.547 8.347 8.503 1,171,948 +0.10(+1.14%)
Dec 18, 2019 8.207 8.466 8.177 8.407 1,294,940 +0.24(+2.99%)
Dec 17, 2019 8.162 8.196 8.118 8.162 812,986 -0.01(-0.09%)
Dec 16, 2019 8.199 8.259 8.148 8.170 1,873,074 +0.18(+2.22%)
Dec 13, 2019 8.007 8.107 7.970 7.992 1,227,135 -0.04(-0.55%)
Dec 12, 2019 7.963 8.040 7.940 8.037 1,533,156 +0.10(+1.21%)
Dec 11, 2019 7.970 7.985 7.881 7.940 976,195 +0.03(+0.37%)
Dec 10, 2019 7.955 7.955 7.859 7.911 1,039,191 -0.01(-0.19%)
Dec 09, 2019 7.852 7.963 7.844 7.926 1,750,281 -0.02(-0.28%)
Dec 06, 2019 8.014 8.014 7.859 7.948 1,020,383 -0.03(-0.37%)
Dec 05, 2019 7.963 8.018 7.903 7.977 982,761 +0.05(+0.65%)
Dec 04, 2019 7.903 7.955 7.874 7.926 1,562,267 +0.10(+1.32%)
Dec 03, 2019 7.763 7.837 7.726 7.822 1,731,666 +0.05(+0.67%)
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.