Skip to main content

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

5.610 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.504 3.704 3.462 3.612 3,111,075 -0.02(-0.63%)
May 28, 2020 3.750 3.756 3.604 3.635 1,702,685 -0.15(-4.06%)
May 27, 2020 3.796 3.818 3.673 3.788 2,017,671 +0.15(+4.23%)
May 26, 2020 3.765 3.804 3.619 3.635 2,000,052 +0.18(+5.11%)
May 22, 2020 3.427 3.504 3.343 3.458 1,537,448 -0.02(-0.44%)
May 21, 2020 3.366 3.496 3.366 3.473 1,836,412 +0.22(+6.86%)
May 20, 2020 3.227 3.289 3.166 3.250 2,890,878 +0.08(+2.42%)
May 19, 2020 3.296 3.358 3.174 3.174 2,779,161 -0.15(-4.62%)
May 18, 2020 3.220 3.327 3.170 3.327 2,081,111 +0.28(+9.07%)
May 15, 2020 3.158 3.250 3.043 3.051 2,169,267 -0.11(-3.41%)
May 14, 2020 2.928 3.189 2.835 3.158 3,885,554 +0.15(+5.11%)
May 13, 2020 3.135 3.151 2.958 3.005 3,315,158 -0.08(-2.74%)
May 12, 2020 3.258 3.320 3.081 3.089 3,804,213 -0.18(-5.63%)
May 11, 2020 3.281 3.435 3.266 3.273 5,401,168 -0.07(-2.07%)
May 08, 2020 3.212 3.393 3.181 3.343 2,664,312 +0.21(+6.75%)
May 07, 2020 3.260 3.291 3.124 3.131 2,565,691 -0.19(-5.72%)
May 06, 2020 3.374 3.386 3.276 3.321 1,232,127 -0.14(-3.96%)
May 05, 2020 3.534 3.641 3.420 3.458 1,510,570 -0.08(-2.36%)
May 04, 2020 3.511 3.557 3.450 3.542 1,414,211 -0.02(-0.64%)
May 01, 2020 3.724 3.755 3.511 3.565 714,846 -0.17(-4.67%)
Apr 30, 2020 3.808 3.869 3.732 3.739 2,656,272 -0.25(-6.29%)
Apr 29, 2020 3.808 4.013 3.766 3.990 2,482,268 +0.27(+7.36%)
Apr 28, 2020 3.496 3.758 3.496 3.717 2,896,216 +0.44(+13.46%)
Apr 27, 2020 3.253 3.378 3.223 3.276 1,434,651 +0.13(+4.11%)
Apr 24, 2020 3.314 3.314 3.040 3.146 3,049,381 -0.29(-8.41%)
Apr 23, 2020 3.587 3.595 3.424 3.435 1,228,449 -0.11(-3.00%)
Apr 22, 2020 3.610 3.675 3.542 3.542 1,367,742 +0.02(+0.43%)
Apr 21, 2020 3.519 3.603 3.504 3.527 1,060,819 -0.15(-4.13%)
Apr 20, 2020 3.724 3.736 3.656 3.679 872,269 -0.17(-4.54%)
Apr 17, 2020 3.861 3.899 3.755 3.853 1,365,485 +0.12(+3.26%)
Apr 16, 2020 3.907 3.922 3.694 3.732 1,086,288 -0.17(-4.47%)
Apr 15, 2020 3.983 3.990 3.861 3.907 1,018,867 -0.21(-4.99%)
Apr 14, 2020 4.165 4.264 4.089 4.112 1,247,430 +0.09(+2.27%)
Apr 13, 2020 3.998 4.066 3.861 4.021 1,591,402 -0.11(-2.76%)
Apr 09, 2020 4.165 4.290 4.081 4.135 1,287,592 +0.06(+1.49%)
Apr 08, 2020 3.960 4.135 3.922 4.074 1,332,709 +0.13(+3.28%)
Apr 07, 2020 4.104 4.142 3.937 3.945 1,863,792 +0.20(+5.27%)
Apr 06, 2020 3.663 3.838 3.663 3.747 2,124,039 +0.35(+10.29%)
Apr 03, 2020 3.565 3.565 3.337 3.397 1,704,290 -0.28(-7.64%)
Apr 02, 2020 3.549 3.717 3.549 3.679 801,658 +0.12(+3.42%)
Apr 01, 2020 3.648 3.717 3.527 3.557 1,068,058 -0.37(-9.48%)
Mar 31, 2020 4.089 4.089 3.815 3.929 1,630,260 -0.18(-4.44%)
Mar 30, 2020 4.043 4.165 3.907 4.112 1,029,529 +0.04(+0.93%)
Mar 27, 2020 4.218 4.264 4.051 4.074 2,675,840 -0.47(-10.37%)
Mar 26, 2020 4.598 4.697 4.378 4.545 1,817,376 +0.08(+1.87%)
Mar 25, 2020 4.028 4.712 3.990 4.461 2,988,498 +0.30(+7.31%)
Mar 24, 2020 3.815 4.211 3.800 4.157 1,827,901 +0.61(+17.13%)
Mar 23, 2020 3.701 3.762 3.450 3.549 2,486,840 -0.24(-6.41%)
Mar 20, 2020 3.952 4.097 3.743 3.793 2,442,163 -0.01(-0.20%)
Mar 19, 2020 3.572 3.846 3.466 3.800 1,600,387 +0.15(+4.17%)
Mar 18, 2020 3.724 3.891 3.565 3.648 1,030,751 -0.53(-12.73%)
Mar 17, 2020 4.043 4.370 3.800 4.180 2,159,965 +0.21(+5.36%)
Mar 16, 2020 3.724 4.363 3.686 3.967 1,309,678 -0.84(-17.54%)
Mar 13, 2020 4.841 4.933 4.165 4.811 2,289,141 +0.59(+14.05%)
Mar 12, 2020 4.560 4.606 4.093 4.218 3,298,021 -0.74(-14.88%)
Mar 11, 2020 5.366 5.366 4.803 4.955 2,391,891 -0.55(-10.07%)
Mar 10, 2020 5.427 5.533 5.267 5.510 1,672,848 +0.34(+6.62%)
Mar 09, 2020 5.465 5.852 5.130 5.168 2,311,785 -0.81(-13.60%)
Mar 06, 2020 6.042 6.141 5.928 5.981 2,059,674 -0.21(-3.32%)
Mar 05, 2020 6.232 6.297 6.077 6.187 2,499,570 -0.18(-2.86%)
Mar 04, 2020 6.453 6.479 6.278 6.369 3,147,898 -0.13(-1.99%)
Mar 03, 2020 6.589 6.696 6.430 6.498 4,197,727 -0.17(-2.51%)
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.