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 -0.020 (-0.37%)
Official Closing Price Updated: 6:30 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 (%)
Jan 31, 2024 5.704 5.733 5.585 5.635 2,879,319 -0.24(-4.03%)
Jan 30, 2024 5.743 5.911 5.704 5.871 2,074,298 +0.13(+2.23%)
Jan 29, 2024 5.851 5.851 5.723 5.743 386,709 -0.16(-2.67%)
Jan 26, 2024 5.822 5.911 5.822 5.901 579,472 +0.06(+1.01%)
Jan 25, 2024 5.891 5.911 5.822 5.842 656,654 -0.01(-0.17%)
Jan 24, 2024 5.960 5.970 5.837 5.851 389,703 -0.05(-0.83%)
Jan 23, 2024 5.911 5.920 5.812 5.901 541,698 -0.02(-0.33%)
Jan 22, 2024 5.891 5.940 5.804 5.920 1,735,486 -0.02(-0.31%)
Jan 19, 2024 5.861 5.949 5.842 5.939 1,441,687 +0.02(+0.33%)
Jan 18, 2024 5.842 5.920 5.832 5.920 1,402,968 +0.03(+0.50%)
Jan 17, 2024 5.842 5.910 5.832 5.890 1,519,735 +0.06(+1.00%)
Jan 16, 2024 5.929 5.929 5.822 5.832 379,113 -0.20(-3.38%)
Jan 12, 2024 6.133 6.153 6.017 6.036 346,121 -0.03(-0.48%)
Jan 11, 2024 6.114 6.119 5.988 6.065 387,600 +0.02(+0.32%)
Jan 10, 2024 6.046 6.075 5.988 6.046 868,696 -0.09(-1.43%)
Jan 09, 2024 6.250 6.260 6.114 6.133 533,969 -0.22(-3.52%)
Jan 08, 2024 6.299 6.382 6.299 6.357 235,633 -0.04(-0.61%)
Jan 05, 2024 6.338 6.415 6.304 6.396 420,629 +0.16(+2.49%)
Jan 04, 2024 6.201 6.299 6.177 6.240 574,709 -0.03(-0.47%)
Jan 03, 2024 6.279 6.347 6.270 6.270 367,896 +0.01(+0.16%)
Jan 02, 2024 6.318 6.357 6.245 6.260 385,048 -0.11(-1.68%)
Dec 29, 2023 6.396 6.406 6.338 6.367 388,089 -0.04(-0.61%)
Dec 28, 2023 6.425 6.454 6.396 6.406 553,246 -0.03(-0.45%)
Dec 27, 2023 6.415 6.474 6.386 6.435 188,629 +0.04(+0.61%)
Dec 26, 2023 6.347 6.425 6.347 6.396 245,814 +0.02(+0.30%)
Dec 22, 2023 6.299 6.406 6.279 6.376 523,880 +0.12(+1.86%)
Dec 21, 2023 6.270 6.289 6.231 6.260 557,408 +0.10(+1.58%)
Dec 20, 2023 6.279 6.299 6.153 6.163 874,095 -0.22(-3.50%)
Dec 19, 2023 6.415 6.449 6.357 6.386 598,714 +0.12(+1.86%)
Dec 18, 2023 6.182 6.274 6.129 6.270 318,403 +0.09(+1.42%)
Dec 15, 2023 6.182 6.221 6.143 6.182 1,014,867 -0.10(-1.55%)
Dec 14, 2023 6.338 6.401 6.221 6.279 937,081 +0.05(+0.78%)
Dec 13, 2023 6.007 6.240 5.983 6.231 995,364 +0.27(+4.57%)
Dec 12, 2023 6.046 6.046 5.929 5.958 519,643 -0.09(-1.45%)
Dec 11, 2023 6.036 6.075 6.022 6.046 401,904 -0.04(-0.64%)
Dec 08, 2023 5.978 6.114 5.978 6.085 1,015,036 +0.09(+1.46%)
Dec 07, 2023 6.056 6.075 5.992 5.997 1,586,230 -0.01(-0.16%)
Dec 06, 2023 6.124 6.133 6.007 6.007 1,414,748 -0.07(-1.12%)
Dec 05, 2023 6.065 6.138 6.046 6.075 1,212,390 +0.05(+0.81%)
Dec 04, 2023 6.056 6.095 6.027 6.027 1,464,091 -0.06(-0.96%)
Dec 01, 2023 6.036 6.095 6.022 6.085 2,701,291 +0.00(+0.00%)
Nov 30, 2023 6.046 6.119 6.022 6.085 251,152 +0.03(+0.48%)
Nov 29, 2023 6.027 6.099 6.027 6.056 321,882 -0.02(-0.32%)
Nov 28, 2023 5.997 6.119 5.997 6.075 372,122 +0.08(+1.30%)
Nov 27, 2023 6.027 6.046 5.978 5.997 316,873 -0.05(-0.80%)
Nov 24, 2023 6.056 6.075 6.031 6.046 193,297 -0.05(-0.80%)
Nov 22, 2023 6.133 6.163 6.061 6.095 527,721 +0.03(+0.48%)
Nov 21, 2023 6.143 6.163 6.027 6.065 346,292 -0.09(-1.42%)
Nov 20, 2023 6.075 6.172 6.065 6.153 529,190 +0.06(+0.96%)
Nov 17, 2023 6.153 6.182 6.085 6.095 1,183,358 -0.22(-3.54%)
Nov 16, 2023 6.240 6.338 6.240 6.318 690,063 +0.17(+2.85%)
Nov 15, 2023 6.133 6.216 6.104 6.143 292,958 +0.03(+0.48%)
Nov 14, 2023 6.027 6.143 6.017 6.114 656,424 +0.21(+3.62%)
Nov 13, 2023 5.842 5.920 5.803 5.900 611,655 +0.03(+0.50%)
Nov 10, 2023 5.793 5.891 5.784 5.871 760,455 +0.16(+2.72%)
Nov 09, 2023 5.784 5.808 5.657 5.715 594,258 -0.02(-0.34%)
Nov 08, 2023 5.706 5.754 5.623 5.735 929,487 +0.10(+1.72%)
Nov 07, 2023 5.541 5.647 5.521 5.638 465,685 +0.15(+2.65%)
Nov 06, 2023 5.443 5.502 5.424 5.492 400,937 +0.02(+0.36%)
Nov 03, 2023 5.463 5.506 5.438 5.472 502,601 +0.04(+0.72%)
Nov 02, 2023 5.327 5.463 5.322 5.434 329,146 +0.16(+2.95%)
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.