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 )

5.830 +0.090 (+1.57%)
Official Closing Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2019 8.955 8.977 8.686 8.708 1,223,926 -0.37(-4.08%)
Feb 27, 2019 9.180 9.202 9.064 9.078 738,320 -0.12(-1.26%)
Feb 26, 2019 9.245 9.267 9.151 9.195 664,362 -0.04(-0.39%)
Feb 25, 2019 9.485 9.514 9.209 9.231 1,417,322 -0.17(-1.78%)
Feb 22, 2019 9.434 9.489 9.355 9.398 2,693,417 +0.01(+0.08%)
Feb 21, 2019 9.384 9.424 9.224 9.391 1,197,465 -0.05(-0.54%)
Feb 20, 2019 9.602 9.740 9.442 9.442 1,301,541 -0.21(-2.18%)
Feb 19, 2019 9.551 9.762 9.551 9.653 690,568 +0.01(+0.15%)
Feb 15, 2019 9.674 9.696 9.543 9.638 889,872 +0.07(+0.68%)
Feb 14, 2019 9.209 9.667 9.195 9.573 1,281,121 +0.28(+3.05%)
Feb 13, 2019 9.609 9.609 9.238 9.289 922,703 -0.29(-3.03%)
Feb 12, 2019 9.536 9.696 9.431 9.580 1,133,427 +0.23(+2.41%)
Feb 11, 2019 9.493 9.493 9.249 9.355 795,395 -0.17(-1.76%)
Feb 08, 2019 9.551 9.573 9.264 9.522 1,190,073 +0.17(+1.79%)
Feb 07, 2019 9.362 9.478 9.216 9.355 856,094 -0.01(-0.08%)
Feb 06, 2019 9.602 9.667 9.344 9.362 915,612 -0.49(-5.01%)
Feb 05, 2019 9.921 9.965 9.682 9.856 871,670 -0.10(-1.02%)
Feb 04, 2019 9.587 9.976 9.587 9.958 1,176,864 +0.29(+3.01%)
Feb 01, 2019 9.631 9.711 9.580 9.667 1,125,272 +0.00(+0.00%)
Jan 31, 2019 9.522 9.682 9.478 9.667 1,566,875 +0.18(+1.92%)
Jan 30, 2019 9.216 9.591 9.002 9.485 2,072,504 -0.11(-1.14%)
Jan 29, 2019 9.812 9.812 9.565 9.594 1,059,188 +0.02(+0.23%)
Jan 28, 2019 9.493 9.762 9.485 9.573 1,100,014 -0.02(-0.23%)
Jan 25, 2019 9.478 9.725 9.478 9.594 1,103,535 +0.04(+0.46%)
Jan 24, 2019 9.551 9.653 9.449 9.551 2,023,070 -0.08(-0.83%)
Jan 23, 2019 9.405 9.631 9.373 9.631 1,368,035 +0.45(+4.91%)
Jan 22, 2019 9.355 9.376 9.122 9.180 940,248 -0.17(-1.86%)
Jan 18, 2019 9.355 9.384 9.235 9.355 786,273 +0.18(+1.98%)
Jan 17, 2019 9.071 9.260 8.991 9.173 1,131,049 +0.05(+0.56%)
Jan 16, 2019 9.166 9.282 9.111 9.122 757,064 -0.04(-0.40%)
Jan 15, 2019 9.376 9.416 9.086 9.158 1,080,310 -0.31(-3.23%)
Jan 14, 2019 9.231 9.558 9.195 9.464 1,083,252 +0.18(+1.96%)
Jan 11, 2019 9.144 9.282 9.089 9.282 825,621 -0.01(-0.08%)
Jan 10, 2019 9.224 9.384 9.115 9.289 640,281 +0.03(+0.31%)
Jan 09, 2019 9.180 9.365 9.158 9.260 852,316 +0.14(+1.51%)
Jan 08, 2019 9.144 9.144 8.897 9.122 1,645,234 +0.10(+1.06%)
Jan 07, 2019 9.154 9.171 9.012 9.026 4,045,992 -0.04(-0.39%)
Jan 04, 2019 8.793 9.139 8.715 9.062 3,059,323 +0.29(+3.31%)
Jan 03, 2019 8.736 8.899 8.601 8.771 2,997,556 +0.16(+1.89%)
Jan 02, 2019 8.070 8.630 8.070 8.608 1,742,294 +0.73(+9.25%)
Dec 31, 2018 7.858 7.915 7.784 7.879 772,246 +0.08(+1.09%)
Dec 28, 2018 7.780 7.911 7.724 7.794 1,381,060 +0.05(+0.64%)
Dec 27, 2018 7.540 7.752 7.518 7.745 597,898 +0.05(+0.64%)
Dec 26, 2018 7.440 7.702 7.426 7.695 1,009,627 +0.08(+1.12%)
Dec 24, 2018 7.646 7.748 7.596 7.610 524,907 -0.03(-0.37%)
Dec 21, 2018 7.851 7.901 7.624 7.639 1,134,003 -0.23(-2.88%)
Dec 20, 2018 8.078 8.078 7.759 7.865 1,347,091 +0.01(+0.09%)
Dec 19, 2018 8.085 8.201 7.780 7.858 1,745,550 -0.14(-1.77%)
Dec 18, 2018 7.908 8.028 7.830 8.000 752,750 +0.22(+2.82%)
Dec 17, 2018 7.893 7.922 7.724 7.780 744,108 -0.18(-2.31%)
Dec 14, 2018 7.872 8.046 7.872 7.964 610,508 -0.01(-0.09%)
Dec 13, 2018 7.901 7.993 7.844 7.971 752,403 +0.13(+1.72%)
Dec 12, 2018 7.823 7.950 7.801 7.837 752,825 +0.20(+2.59%)
Dec 11, 2018 7.752 7.752 7.525 7.639 1,121,766 -0.05(-0.64%)
Dec 10, 2018 7.773 7.794 7.639 7.688 807,115 -0.22(-2.78%)
Dec 07, 2018 8.056 8.226 7.851 7.908 3,194,646 -0.08(-1.06%)
Dec 06, 2018 7.632 8.014 7.610 7.993 1,328,394 +0.18(+2.26%)
Dec 04, 2018 8.021 8.099 7.695 7.816 777,614 -0.17(-2.13%)
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.