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 )

5.650 +0.090 (+1.62%)
Official Closing Price Updated: 7:00 PM 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 30, 2020 4.446 4.469 4.293 4.351 4,293,828 -0.15(-3.32%)
Oct 29, 2020 4.265 4.512 4.198 4.501 1,945,674 +0.16(+3.80%)
Oct 28, 2020 4.414 4.477 4.320 4.336 1,277,203 -0.21(-4.66%)
Oct 27, 2020 4.791 4.799 4.532 4.548 1,273,845 -0.24(-5.08%)
Oct 26, 2020 4.728 4.854 4.685 4.791 1,488,043 +0.11(+2.35%)
Oct 23, 2020 4.799 4.807 4.658 4.681 963,520 +0.02(+0.51%)
Oct 22, 2020 4.493 4.681 4.493 4.658 1,180,495 +0.20(+4.59%)
Oct 21, 2020 4.383 4.552 4.367 4.454 1,115,716 +0.02(+0.53%)
Oct 20, 2020 4.454 4.501 4.414 4.430 953,108 +0.10(+2.36%)
Oct 19, 2020 4.296 4.446 4.265 4.328 1,082,184 +0.07(+1.66%)
Oct 16, 2020 4.375 4.391 4.249 4.257 1,501,681 -0.13(-2.87%)
Oct 15, 2020 4.375 4.497 4.361 4.383 1,235,031 -0.05(-1.06%)
Oct 14, 2020 4.508 4.591 4.414 4.430 1,438,927 -0.02(-0.35%)
Oct 13, 2020 4.367 4.469 4.296 4.446 2,284,322 -0.02(-0.35%)
Oct 12, 2020 4.422 4.461 4.375 4.461 457,948 +0.03(+0.71%)
Oct 09, 2020 4.304 4.548 4.249 4.430 1,867,966 +0.13(+3.11%)
Oct 08, 2020 3.967 4.316 3.967 4.296 1,398,062 +0.34(+8.53%)
Oct 07, 2020 4.045 4.045 3.943 3.959 776,885 -0.03(-0.79%)
Oct 06, 2020 4.045 4.128 3.947 3.990 1,039,915 +0.01(+0.20%)
Oct 05, 2020 3.919 4.014 3.872 3.982 943,020 +0.05(+1.20%)
Oct 02, 2020 3.841 4.022 3.841 3.935 1,398,428 +0.08(+2.04%)
Oct 01, 2020 3.857 3.864 3.766 3.857 818,139 -0.02(-0.61%)
Sep 30, 2020 3.747 3.888 3.747 3.880 1,400,827 +0.13(+3.56%)
Sep 29, 2020 3.841 3.904 3.747 3.747 988,610 -0.12(-3.05%)
Sep 28, 2020 4.092 4.124 3.817 3.864 1,888,841 +0.02(+0.41%)
Sep 25, 2020 3.817 3.849 3.754 3.849 608,693 -0.05(-1.21%)
Sep 24, 2020 3.794 3.943 3.739 3.896 715,634 +0.14(+3.77%)
Sep 23, 2020 3.880 3.912 3.754 3.754 1,230,239 -0.20(-4.97%)
Sep 22, 2020 4.022 4.045 3.919 3.951 1,060,659 +0.00(+0.00%)
Sep 21, 2020 3.857 3.990 3.809 3.951 1,176,307 -0.02(-0.40%)
Sep 18, 2020 4.131 4.139 3.959 3.967 1,211,020 -0.24(-5.78%)
Sep 17, 2020 4.131 4.218 4.116 4.210 678,798 +0.01(+0.19%)
Sep 16, 2020 4.234 4.285 4.198 4.202 801,481 +0.01(+0.19%)
Sep 15, 2020 4.296 4.296 4.186 4.194 626,497 -0.07(-1.66%)
Sep 14, 2020 4.218 4.296 4.179 4.265 549,673 +0.08(+1.88%)
Sep 11, 2020 4.249 4.265 4.155 4.186 609,202 -0.06(-1.48%)
Sep 10, 2020 4.422 4.454 4.241 4.249 979,908 -0.17(-3.91%)
Sep 09, 2020 4.489 4.489 4.383 4.422 602,591 +0.04(+0.90%)
Sep 08, 2020 4.391 4.406 4.328 4.383 1,054,178 -0.13(-2.79%)
Sep 04, 2020 4.485 4.540 4.367 4.508 1,253,416 +0.11(+2.50%)
Sep 03, 2020 4.296 4.489 4.281 4.399 1,475,542 +0.18(+4.28%)
Sep 02, 2020 4.202 4.238 4.167 4.218 668,954 -0.04(-0.92%)
Sep 01, 2020 4.171 4.281 4.147 4.257 844,568 +0.20(+4.84%)
Aug 31, 2020 4.155 4.171 4.061 4.061 1,342,716 -0.16(-3.72%)
Aug 28, 2020 4.116 4.234 4.116 4.218 1,825,952 +0.14(+3.47%)
Aug 27, 2020 4.037 4.112 4.010 4.077 908,041 +0.10(+2.57%)
Aug 26, 2020 4.100 4.116 3.935 3.974 1,343,310 -0.16(-3.98%)
Aug 25, 2020 4.163 4.171 4.037 4.139 891,943 +0.03(+0.76%)
Aug 24, 2020 4.100 4.175 4.092 4.108 924,932 +0.08(+1.95%)
Aug 21, 2020 4.037 4.045 3.978 4.029 639,630 -0.03(-0.77%)
Aug 20, 2020 3.959 4.100 3.919 4.061 1,285,667 -0.05(-1.15%)
Aug 19, 2020 4.186 4.186 4.092 4.108 972,674 -0.07(-1.69%)
Aug 18, 2020 4.155 4.226 4.139 4.179 927,113 +0.12(+2.90%)
Aug 17, 2020 4.171 4.186 4.006 4.061 1,198,472 -0.15(-3.54%)
Aug 14, 2020 4.179 4.273 4.179 4.210 519,063 -0.02(-0.56%)
Aug 13, 2020 4.328 4.422 4.210 4.234 830,987 -0.02(-0.55%)
Aug 12, 2020 4.414 4.446 4.186 4.257 855,729 -0.11(-2.52%)
Aug 11, 2020 4.446 4.485 4.351 4.367 1,056,196 +0.04(+0.91%)
Aug 10, 2020 4.289 4.367 4.289 4.328 906,737 +0.08(+1.85%)
Aug 07, 2020 4.265 4.336 4.155 4.249 1,262,456 -0.07(-1.68%)
Aug 06, 2020 4.252 4.384 4.221 4.322 1,038,409 +0.07(+1.65%)
Aug 05, 2020 4.330 4.361 4.193 4.252 1,405,316 -0.02(-0.37%)
Aug 04, 2020 4.299 4.400 4.174 4.267 1,471,861 -0.06(-1.44%)
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.