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 )

5.545 -0.015 (-0.27%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 1, 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 (%)
Oct 31, 2019 8.701 8.716 8.520 8.686 1,504,730 -0.21(-2.41%)
Oct 30, 2019 8.967 8.982 8.679 8.901 1,171,369 -0.14(-1.55%)
Oct 29, 2019 9.071 9.123 8.997 9.041 836,378 -0.10(-1.05%)
Oct 28, 2019 9.093 9.212 9.078 9.138 625,286 +0.07(+0.82%)
Oct 25, 2019 9.012 9.115 8.960 9.064 804,315 +0.14(+1.58%)
Oct 24, 2019 8.960 9.071 8.893 8.923 991,380 +0.04(+0.42%)
Oct 23, 2019 8.605 8.953 8.605 8.886 1,527,621 +0.24(+2.74%)
Oct 22, 2019 8.338 8.649 8.287 8.649 1,657,539 +0.44(+5.41%)
Oct 21, 2019 8.176 8.227 8.080 8.205 795,357 -0.01(-0.18%)
Oct 18, 2019 8.198 8.250 8.161 8.220 819,993 +0.02(+0.27%)
Oct 17, 2019 8.405 8.412 8.191 8.198 817,223 -0.10(-1.16%)
Oct 16, 2019 8.072 8.309 8.072 8.294 1,158,783 +0.16(+1.91%)
Oct 15, 2019 8.287 8.338 8.131 8.139 912,403 -0.19(-2.31%)
Oct 14, 2019 8.316 8.361 8.283 8.331 1,163,521 +0.04(+0.54%)
Oct 11, 2019 8.272 8.435 8.220 8.287 1,538,350 +0.13(+1.63%)
Oct 10, 2019 8.006 8.191 8.006 8.154 1,741,445 +0.12(+1.47%)
Oct 09, 2019 7.961 8.094 7.909 8.035 1,901,552 +0.23(+3.01%)
Oct 08, 2019 7.815 7.940 7.793 7.800 939,614 +0.03(+0.38%)
Oct 07, 2019 7.999 8.032 7.764 7.771 1,255,466 -0.29(-3.65%)
Oct 04, 2019 7.903 8.065 7.901 8.065 766,065 +0.16(+2.05%)
Oct 03, 2019 7.793 7.918 7.664 7.903 1,434,764 +0.14(+1.80%)
Oct 02, 2019 7.808 7.844 7.705 7.764 787,386 -0.18(-2.22%)
Oct 01, 2019 7.977 7.999 7.900 7.940 1,047,849 -0.07(-0.83%)
Sep 30, 2019 8.080 8.094 7.977 8.006 851,474 -0.13(-1.63%)
Sep 27, 2019 7.925 8.179 7.925 8.139 1,274,508 +0.22(+2.79%)
Sep 26, 2019 7.881 7.977 7.819 7.918 857,735 +0.07(+0.94%)
Sep 25, 2019 7.668 7.863 7.624 7.844 1,449,367 +0.07(+0.95%)
Sep 24, 2019 7.727 7.808 7.594 7.771 1,830,135 +0.11(+1.44%)
Sep 23, 2019 7.690 7.708 7.594 7.661 1,383,476 -0.12(-1.61%)
Sep 20, 2019 7.837 7.878 7.727 7.786 1,026,543 -0.05(-0.66%)
Sep 19, 2019 8.050 8.072 7.819 7.837 750,292 -0.15(-1.84%)
Sep 18, 2019 8.072 8.080 7.911 7.984 820,198 -0.03(-0.37%)
Sep 17, 2019 7.889 8.043 7.859 8.014 713,157 +0.08(+1.02%)
Sep 16, 2019 7.940 7.991 7.889 7.933 1,688,674 -0.16(-2.00%)
Sep 13, 2019 8.043 8.208 7.980 8.094 1,124,206 +0.07(+0.92%)
Sep 12, 2019 8.080 8.080 7.944 8.021 546,545 +0.01(+0.18%)
Sep 11, 2019 8.058 8.102 7.977 8.006 514,875 +0.01(+0.09%)
Sep 10, 2019 7.947 8.087 7.903 7.999 976,142 -0.07(-0.91%)
Sep 09, 2019 7.947 8.118 7.947 8.072 1,179,235 +0.17(+2.14%)
Sep 06, 2019 7.896 8.014 7.866 7.903 1,657,540 +0.20(+2.58%)
Sep 05, 2019 7.631 7.800 7.617 7.705 1,293,476 +0.26(+3.46%)
Sep 04, 2019 7.396 7.481 7.300 7.447 1,032,917 +0.19(+2.63%)
Sep 03, 2019 7.374 7.477 7.242 7.256 739,202 -0.28(-3.71%)
Aug 30, 2019 7.565 7.587 7.469 7.536 742,125 +0.08(+1.08%)
Aug 29, 2019 7.352 7.506 7.308 7.455 926,397 +0.19(+2.63%)
Aug 28, 2019 7.161 7.337 7.117 7.264 1,090,430 +0.07(+1.02%)
Aug 27, 2019 7.278 7.345 7.117 7.190 1,829,626 -0.04(-0.51%)
Aug 26, 2019 7.293 7.352 7.161 7.227 1,019,526 -0.02(-0.30%)
Aug 23, 2019 7.506 7.602 7.228 7.249 1,700,523 -0.29(-3.90%)
Aug 22, 2019 7.609 7.694 7.517 7.543 1,274,286 -0.11(-1.44%)
Aug 21, 2019 7.742 7.742 7.594 7.653 915,496 +0.07(+0.87%)
Aug 20, 2019 7.572 7.697 7.521 7.587 1,172,501 -0.02(-0.29%)
Aug 19, 2019 7.837 7.844 7.510 7.609 1,421,471 -0.19(-2.45%)
Aug 16, 2019 7.808 7.903 7.705 7.800 1,097,410 +0.03(+0.38%)
Aug 15, 2019 7.705 7.837 7.639 7.771 1,000,086 +0.13(+1.73%)
Aug 14, 2019 7.793 7.866 7.591 7.639 1,002,144 -0.43(-5.37%)
Aug 13, 2019 7.911 8.183 7.852 8.072 1,508,003 +0.08(+1.01%)
Aug 12, 2019 7.859 8.028 7.756 7.991 1,148,896 -0.18(-2.25%)
Aug 09, 2019 8.212 8.271 8.139 8.175 770,417 -0.12(-1.51%)
Aug 08, 2019 8.227 8.396 8.190 8.300 1,652,704 +0.32(+3.96%)
Aug 07, 2019 7.786 8.021 7.749 7.984 1,366,808 +0.15(+1.88%)
Aug 06, 2019 7.866 7.918 7.690 7.837 1,674,615 +0.14(+1.81%)
Aug 05, 2019 7.697 7.800 7.661 7.697 1,534,313 -0.31(-3.86%)
Aug 02, 2019 8.102 8.124 7.911 8.006 1,053,883 -0.11(-1.36%)
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.