Skip to main content

Banco Santander Brasil S.A. ADR (NY: BSBR )

4.730 -0.180 (-3.67%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.516 4.554 4.482 4.516 590,989 +0.00(+0.00%)
Dec 30, 2021 4.499 4.558 4.499 4.516 505,491 +0.04(+0.94%)
Dec 29, 2021 4.600 4.600 4.461 4.474 587,343 -0.12(-2.56%)
Dec 28, 2021 4.567 4.609 4.550 4.592 805,391 +0.00(+0.00%)
Dec 27, 2021 4.558 4.592 4.516 4.592 692,718 +0.08(+1.87%)
Dec 23, 2021 4.466 4.533 4.466 4.508 1,001,538 +0.03(+0.75%)
Dec 22, 2021 4.365 4.491 4.360 4.474 1,227,044 +0.08(+1.72%)
Dec 21, 2021 4.457 4.487 4.398 4.398 1,262,796 -0.06(-1.32%)
Dec 20, 2021 4.516 4.524 4.439 4.457 1,017,969 -0.19(-4.16%)
Dec 17, 2021 4.667 4.693 4.630 4.651 3,324,975 -0.08(-1.78%)
Dec 16, 2021 4.693 4.785 4.651 4.735 826,486 +0.06(+1.26%)
Dec 15, 2021 4.625 4.709 4.575 4.676 1,345,045 +0.04(+0.91%)
Dec 14, 2021 4.752 4.842 4.617 4.634 1,117,349 -0.01(-0.18%)
Dec 13, 2021 4.810 4.819 4.642 4.642 1,213,525 -0.12(-2.47%)
Dec 10, 2021 4.819 4.819 4.693 4.760 971,976 -0.02(-0.35%)
Dec 09, 2021 4.886 4.894 4.752 4.777 553,309 -0.20(-4.05%)
Dec 08, 2021 4.937 5.004 4.928 4.979 559,567 +0.04(+0.85%)
Dec 07, 2021 4.945 4.962 4.894 4.937 820,281 +0.00(+0.00%)
Dec 06, 2021 4.894 5.033 4.861 4.937 1,009,214 -0.01(-0.17%)
Dec 03, 2021 5.063 5.088 4.907 4.945 913,073 -0.03(-0.68%)
Dec 02, 2021 4.911 4.995 4.911 4.979 1,361,982 +0.21(+4.41%)
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.