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 )

5.430 -0.020 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2021 6.700 6.926 6.684 6.717 1,435,511 +0.09(+1.39%)
Aug 30, 2021 6.667 6.679 6.571 6.625 344,689 -0.04(-0.63%)
Aug 27, 2021 6.525 6.675 6.483 6.667 382,049 +0.16(+2.44%)
Aug 26, 2021 6.583 6.633 6.496 6.508 546,814 -0.13(-1.89%)
Aug 25, 2021 6.517 6.642 6.492 6.633 731,147 +0.09(+1.40%)
Aug 24, 2021 6.408 6.583 6.408 6.542 731,133 +0.23(+3.57%)
Aug 23, 2021 6.250 6.316 6.200 6.316 781,717 +0.08(+1.34%)
Aug 20, 2021 6.083 6.258 6.066 6.233 669,976 +0.05(+0.81%)
Aug 19, 2021 6.191 6.241 6.083 6.183 769,128 -0.03(-0.54%)
Aug 18, 2021 6.341 6.433 6.216 6.216 1,051,557 -0.15(-2.36%)
Aug 17, 2021 6.325 6.496 6.283 6.366 911,300 -0.03(-0.52%)
Aug 16, 2021 6.508 6.508 6.375 6.400 642,571 -0.06(-0.90%)
Aug 13, 2021 6.341 6.467 6.251 6.458 949,668 +0.13(+1.98%)
Aug 12, 2021 6.408 6.437 6.300 6.333 501,586 -0.08(-1.17%)
Aug 11, 2021 6.375 6.500 6.325 6.408 1,222,737 -0.01(-0.13%)
Aug 10, 2021 6.433 6.492 6.350 6.417 718,541 -0.08(-1.16%)
Aug 09, 2021 6.525 6.542 6.392 6.492 550,335 +0.01(+0.13%)
Aug 06, 2021 6.350 6.525 6.300 6.483 872,862 +0.18(+2.91%)
Aug 05, 2021 6.417 6.475 6.283 6.300 932,304 -0.00(-0.04%)
Aug 04, 2021 6.360 6.425 6.213 6.302 972,016 -0.11(-1.65%)
Aug 03, 2021 6.351 6.417 6.184 6.408 1,196,781 -0.02(-0.38%)
Aug 02, 2021 6.547 6.629 6.400 6.433 1,193,446 +0.11(+1.68%)
Jul 30, 2021 6.555 6.633 6.319 6.327 768,978 -0.28(-4.20%)
Jul 29, 2021 6.645 6.694 6.551 6.604 1,225,645 -0.02(-0.25%)
Jul 28, 2021 6.555 6.645 6.347 6.620 1,167,942 +0.20(+3.05%)
Jul 27, 2021 6.384 6.510 6.335 6.425 794,965 +0.00(+0.00%)
Jul 26, 2021 6.294 6.498 6.294 6.425 854,888 +0.20(+3.28%)
Jul 23, 2021 6.335 6.376 6.180 6.221 787,059 -0.02(-0.39%)
Jul 22, 2021 6.351 6.368 6.245 6.245 847,924 -0.11(-1.79%)
Jul 21, 2021 6.286 6.396 6.254 6.360 646,889 +0.07(+1.17%)
Jul 20, 2021 6.090 6.302 6.074 6.286 1,575,865 +0.12(+1.98%)
Jul 19, 2021 6.254 6.262 6.115 6.164 666,924 -0.19(-2.95%)
Jul 16, 2021 6.506 6.523 6.335 6.351 608,564 -0.12(-1.89%)
Jul 15, 2021 6.580 6.649 6.404 6.474 687,213 -0.13(-1.98%)
Jul 14, 2021 6.767 6.804 6.576 6.604 1,513,375 +0.11(+1.63%)
Jul 13, 2021 6.449 6.551 6.400 6.498 1,794,281 +0.01(+0.13%)
Jul 12, 2021 6.254 6.563 6.245 6.490 1,716,351 +0.24(+3.78%)
Jul 09, 2021 6.286 6.327 6.221 6.254 663,053 +0.04(+0.66%)
Jul 08, 2021 6.172 6.221 6.042 6.213 1,381,403 -0.06(-0.91%)
Jul 07, 2021 6.286 6.319 6.184 6.270 878,474 +0.01(+0.13%)
Jul 06, 2021 6.392 6.441 6.256 6.262 1,261,815 -0.38(-5.77%)
Jul 02, 2021 6.645 6.645 6.506 6.645 1,111,625 +0.07(+1.12%)
Jul 01, 2021 6.669 6.678 6.494 6.572 1,541,347 -0.11(-1.71%)
Jun 30, 2021 6.726 6.783 6.637 6.686 1,250,058 -0.15(-2.26%)
Jun 29, 2021 6.881 6.889 6.775 6.841 1,237,513 -0.05(-0.71%)
Jun 28, 2021 6.947 6.955 6.796 6.889 1,212,441 -0.11(-1.63%)
Jun 25, 2021 7.199 7.199 6.885 7.004 1,868,590 -0.20(-2.72%)
Jun 24, 2021 7.199 7.228 7.093 7.199 1,258,376 +0.08(+1.15%)
Jun 23, 2021 7.183 7.313 7.097 7.118 868,278 -0.07(-0.91%)
Jun 22, 2021 7.077 7.224 6.995 7.183 1,071,635 +0.03(+0.46%)
Jun 21, 2021 7.150 7.187 7.053 7.150 1,477,570 +0.03(+0.46%)
Jun 18, 2021 7.281 7.313 7.101 7.118 1,573,889 -0.17(-2.35%)
Jun 17, 2021 7.509 7.534 7.289 7.289 880,892 -0.11(-1.54%)
Jun 16, 2021 7.265 7.558 7.252 7.403 1,610,504 +0.11(+1.57%)
Jun 15, 2021 7.216 7.293 7.142 7.289 1,111,693 +0.02(+0.34%)
Jun 14, 2021 7.256 7.326 7.224 7.265 796,392 +0.05(+0.68%)
Jun 11, 2021 7.297 7.297 7.089 7.216 1,545,723 -0.11(-1.56%)
Jun 10, 2021 7.379 7.411 7.289 7.330 769,503 +0.05(+0.67%)
Jun 09, 2021 7.362 7.428 7.281 7.281 1,090,262 -0.11(-1.43%)
Jun 08, 2021 7.289 7.448 7.232 7.387 1,556,684 -0.04(-0.55%)
Jun 07, 2021 7.322 7.493 7.273 7.428 1,703,401 +0.16(+2.24%)
Jun 04, 2021 7.101 7.305 7.101 7.265 1,139,228 +0.34(+4.95%)
Jun 03, 2021 6.963 7.012 6.877 6.922 727,572 -0.08(-1.16%)
Jun 02, 2021 6.816 7.028 6.816 7.004 1,727,220 +0.19(+2.75%)
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.