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 )

5.290 +0.110 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2021 5.116 5.142 4.903 4.971 1,464,993 -0.11(-2.18%)
Nov 29, 2021 5.193 5.206 5.035 5.082 1,015,439 -0.07(-1.33%)
Nov 26, 2021 5.206 5.206 5.090 5.150 765,104 -0.14(-2.58%)
Nov 24, 2021 5.184 5.295 5.159 5.287 784,981 +0.09(+1.64%)
Nov 23, 2021 5.167 5.223 5.090 5.202 739,968 +0.04(+0.83%)
Nov 22, 2021 5.253 5.313 5.150 5.159 817,752 -0.03(-0.66%)
Nov 19, 2021 5.287 5.304 5.167 5.193 713,412 -0.06(-1.14%)
Nov 18, 2021 5.278 5.270 5.244 5.253 567,038 -0.03(-0.65%)
Nov 17, 2021 5.287 5.321 5.236 5.287 841,691 +0.02(+0.32%)
Nov 16, 2021 5.364 5.364 5.219 5.270 1,205,285 -0.15(-2.83%)
Nov 15, 2021 5.458 5.492 5.424 5.424 538,791 -0.01(-0.16%)
Nov 12, 2021 5.432 5.449 5.347 5.432 581,522 -0.03(-0.47%)
Nov 11, 2021 5.475 5.577 5.424 5.458 713,028 +0.07(+1.27%)
Nov 10, 2021 5.278 5.389 1,000,706 +0.15(+2.77%)
Nov 09, 2021 5.287 5.334 5.184 5.244 997,882 +0.01(+0.16%)
Nov 08, 2021 5.227 5.313 5.197 5.236 924,012 -0.04(-0.81%)
Nov 05, 2021 5.253 5.351 5.223 5.278 1,125,968 +0.14(+2.71%)
Nov 04, 2021 5.356 5.356 5.118 5.139 1,596,513 -0.28(-5.08%)
Nov 03, 2021 5.239 5.481 5.214 5.414 1,208,187 +0.24(+4.68%)
Nov 02, 2021 5.289 5.289 5.164 5.172 699,919 -0.12(-2.21%)
Nov 01, 2021 5.139 5.339 5.222 5.289 567,838 +0.19(+3.76%)
Oct 29, 2021 5.214 5.239 5.072 5.097 1,038,330 -0.10(-1.93%)
Oct 28, 2021 5.214 5.272 5.110 5.197 1,017,950 -0.03(-0.64%)
Oct 27, 2021 5.306 5.397 5.214 5.231 2,365,842 +0.01(+0.16%)
Oct 26, 2021 5.222 5.222 1,128,329 -0.12(-2.19%)
Oct 25, 2021 5.264 5.368 5.256 5.339 1,205,200 +0.22(+4.23%)
Oct 22, 2021 5.122 5.181 4.847 5.122 3,185,866 -0.35(-6.40%)
Oct 21, 2021 5.623 5.656 5.414 5.473 1,716,048 -0.20(-3.53%)
Oct 20, 2021 5.556 5.731 5.506 5.673 2,266,910 +0.13(+2.41%)
Oct 19, 2021 5.706 5.723 5.539 5.539 1,491,558 -0.25(-4.32%)
Oct 18, 2021 5.731 5.815 5.527 5.790 5,182,967 +0.01(+0.14%)
Oct 15, 2021 5.489 5.831 5.489 5.781 2,977,373 +0.32(+5.80%)
Oct 14, 2021 5.506 5.506 5.410 5.464 1,173,957 +0.02(+0.31%)
Oct 13, 2021 5.414 5.469 5.298 5.448 990,605 +0.06(+1.08%)
Oct 12, 2021 5.414 5.460 5.373 5.389 733,275 -0.03(-0.46%)
Oct 11, 2021 5.573 5.602 5.414 5.414 1,212,989 -0.17(-2.99%)
Oct 08, 2021 5.665 5.781 5.581 5.581 2,081,023 +0.07(+1.21%)
Oct 07, 2021 5.581 5.590 5.498 5.514 1,095,173 -0.08(-1.49%)
Oct 06, 2021 5.539 5.606 5.439 5.598 1,011,160 +0.00(+0.00%)
Oct 05, 2021 5.531 5.665 5.481 5.598 1,114,320 +0.12(+2.13%)
Oct 04, 2021 5.539 5.623 5.456 5.481 1,585,517 -0.23(-3.95%)
Oct 01, 2021 5.564 5.723 5.514 5.706 1,118,895 +0.25(+4.59%)
Sep 30, 2021 5.590 5.631 5.398 5.456 2,292,158 -0.13(-2.24%)
Sep 29, 2021 5.640 5.685 5.556 5.581 731,710 +0.03(+0.45%)
Sep 28, 2021 5.681 5.748 5.535 5.556 1,250,385 -0.13(-2.35%)
Sep 27, 2021 5.539 5.731 5.523 5.690 938,051 +0.19(+3.49%)
Sep 24, 2021 5.615 5.646 5.498 5.498 1,296,617 -0.21(-3.65%)
Sep 23, 2021 5.606 5.769 5.598 5.706 858,366 +0.16(+2.86%)
Sep 22, 2021 5.506 5.640 5.506 5.548 895,032 +0.08(+1.37%)
Sep 21, 2021 5.473 5.548 5.439 5.473 978,729 +0.03(+0.46%)
Sep 20, 2021 5.556 5.564 5.331 5.448 1,788,258 -0.19(-3.40%)
Sep 17, 2021 5.740 5.756 5.640 5.640 836,609 -0.17(-2.87%)
Sep 16, 2021 5.756 5.823 5.715 5.806 576,974 +0.03(+0.58%)
Sep 15, 2021 5.840 5.865 5.765 5.773 525,253 -0.11(-1.84%)
Sep 14, 2021 5.965 5.982 5.861 5.881 656,803 -0.07(-1.12%)
Sep 13, 2021 5.932 6.015 5.898 5.948 821,399 +0.10(+1.71%)
Sep 10, 2021 6.007 6.053 5.840 5.848 1,015,610 -0.09(-1.54%)
Sep 09, 2021 5.865 6.007 5.756 5.940 1,973,892 +0.05(+0.85%)
Sep 08, 2021 6.140 6.165 5.865 5.890 1,890,988 -0.38(-6.12%)
Sep 07, 2021 6.249 6.407 6.236 6.274 686,671 +0.05(+0.80%)
Sep 03, 2021 6.374 6.374 6.190 6.224 1,566,308 -0.14(-2.23%)
Sep 02, 2021 6.516 6.607 6.356 6.365 1,076,189 -0.36(-5.34%)
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.