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 )

5.360 -0.200 (-3.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Aug 31, 2020 4.094 4.110 4.002 4.002 1,362,577 -0.15(-3.72%)
Aug 28, 2020 4.056 4.172 4.056 4.156 1,852,961 +0.14(+3.47%)
Aug 27, 2020 3.978 4.052 3.951 4.017 921,472 +0.10(+2.57%)
Aug 26, 2020 4.040 4.056 3.878 3.916 1,363,179 -0.16(-3.98%)
Aug 25, 2020 4.102 4.110 3.978 4.079 905,137 +0.03(+0.76%)
Aug 24, 2020 4.040 4.114 4.033 4.048 938,613 +0.08(+1.95%)
Aug 21, 2020 3.978 3.986 3.920 3.971 649,091 -0.03(-0.77%)
Aug 20, 2020 3.901 4.040 3.862 4.002 1,304,683 -0.05(-1.15%)
Aug 19, 2020 4.125 4.125 4.033 4.048 987,061 -0.07(-1.69%)
Aug 18, 2020 4.094 4.164 4.079 4.118 940,826 +0.12(+2.90%)
Aug 17, 2020 4.110 4.125 3.947 4.002 1,216,199 -0.15(-3.54%)
Aug 14, 2020 4.118 4.211 4.118 4.149 526,741 -0.02(-0.56%)
Aug 13, 2020 4.265 4.358 4.149 4.172 843,279 -0.02(-0.55%)
Aug 12, 2020 4.350 4.381 4.125 4.195 868,386 -0.11(-2.52%)
Aug 11, 2020 4.381 4.420 4.288 4.303 1,071,819 +0.04(+0.91%)
Aug 10, 2020 4.226 4.303 4.226 4.265 920,149 +0.08(+1.85%)
Aug 07, 2020 4.203 4.272 4.094 4.187 1,281,129 -0.07(-1.64%)
Aug 06, 2020 4.188 4.319 4.157 4.257 1,054,276 +0.07(+1.65%)
Aug 05, 2020 4.265 4.295 4.130 4.188 1,426,789 -0.02(-0.37%)
Aug 04, 2020 4.234 4.334 4.111 4.203 1,494,352 -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.