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 )

5.475 +0.045 (+0.83%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 21, 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 (%)
Dec 29, 2023 6.396 6.406 6.338 6.367 388,089 -0.04(-0.61%)
Dec 28, 2023 6.425 6.454 6.396 6.406 553,246 -0.03(-0.45%)
Dec 27, 2023 6.415 6.474 6.386 6.435 188,629 +0.04(+0.61%)
Dec 26, 2023 6.347 6.425 6.347 6.396 245,814 +0.02(+0.30%)
Dec 22, 2023 6.299 6.406 6.279 6.376 523,880 +0.12(+1.86%)
Dec 21, 2023 6.270 6.289 6.231 6.260 557,408 +0.10(+1.58%)
Dec 20, 2023 6.279 6.299 6.153 6.163 874,095 -0.22(-3.50%)
Dec 19, 2023 6.415 6.449 6.357 6.386 598,714 +0.12(+1.86%)
Dec 18, 2023 6.182 6.274 6.129 6.270 318,403 +0.09(+1.42%)
Dec 15, 2023 6.182 6.221 6.143 6.182 1,014,867 -0.10(-1.55%)
Dec 14, 2023 6.338 6.401 6.221 6.279 937,081 +0.05(+0.78%)
Dec 13, 2023 6.007 6.240 5.983 6.231 995,364 +0.27(+4.57%)
Dec 12, 2023 6.046 6.046 5.929 5.958 519,643 -0.09(-1.45%)
Dec 11, 2023 6.036 6.075 6.022 6.046 401,904 -0.04(-0.64%)
Dec 08, 2023 5.978 6.114 5.978 6.085 1,015,036 +0.09(+1.46%)
Dec 07, 2023 6.056 6.075 5.992 5.997 1,586,230 -0.01(-0.16%)
Dec 06, 2023 6.124 6.133 6.007 6.007 1,414,748 -0.07(-1.12%)
Dec 05, 2023 6.065 6.138 6.046 6.075 1,212,390 +0.05(+0.81%)
Dec 04, 2023 6.056 6.095 6.027 6.027 1,464,091 -0.06(-0.96%)
Dec 01, 2023 6.036 6.095 6.022 6.085 2,701,291 +0.00(+0.00%)
Nov 30, 2023 6.046 6.119 6.022 6.085 251,152 +0.03(+0.48%)
Nov 29, 2023 6.027 6.099 6.027 6.056 321,882 -0.02(-0.32%)
Nov 28, 2023 5.997 6.119 5.997 6.075 372,122 +0.08(+1.30%)
Nov 27, 2023 6.027 6.046 5.978 5.997 316,873 -0.05(-0.80%)
Nov 24, 2023 6.056 6.075 6.031 6.046 193,297 -0.05(-0.80%)
Nov 22, 2023 6.133 6.163 6.061 6.095 527,721 +0.03(+0.48%)
Nov 21, 2023 6.143 6.163 6.027 6.065 346,292 -0.09(-1.42%)
Nov 20, 2023 6.075 6.172 6.065 6.153 529,190 +0.06(+0.96%)
Nov 17, 2023 6.153 6.182 6.085 6.095 1,183,358 -0.22(-3.54%)
Nov 16, 2023 6.240 6.338 6.240 6.318 690,063 +0.17(+2.85%)
Nov 15, 2023 6.133 6.216 6.104 6.143 292,958 +0.03(+0.48%)
Nov 14, 2023 6.027 6.143 6.017 6.114 656,424 +0.21(+3.62%)
Nov 13, 2023 5.842 5.920 5.803 5.900 611,655 +0.03(+0.50%)
Nov 10, 2023 5.793 5.891 5.784 5.871 760,455 +0.16(+2.72%)
Nov 09, 2023 5.784 5.808 5.657 5.715 594,258 -0.02(-0.34%)
Nov 08, 2023 5.706 5.754 5.623 5.735 929,487 +0.10(+1.72%)
Nov 07, 2023 5.541 5.647 5.521 5.638 465,685 +0.15(+2.65%)
Nov 06, 2023 5.443 5.502 5.424 5.492 400,937 +0.02(+0.36%)
Nov 03, 2023 5.463 5.506 5.438 5.472 502,601 +0.04(+0.72%)
Nov 02, 2023 5.327 5.463 5.322 5.434 329,146 +0.16(+2.95%)
Nov 01, 2023 5.191 5.298 5.191 5.278 1,306,551 +0.14(+2.65%)
Oct 31, 2023 5.093 5.152 5.074 5.142 291,398 +0.03(+0.57%)
Oct 30, 2023 5.268 5.273 5.103 5.113 396,499 -0.14(-2.59%)
Oct 27, 2023 5.404 5.419 5.210 5.249 841,576 -0.10(-1.82%)
Oct 26, 2023 5.161 5.375 5.142 5.346 527,613 +0.13(+2.42%)
Oct 25, 2023 5.229 5.395 5.200 5.220 838,297 -0.08(-1.47%)
Oct 24, 2023 5.239 5.336 5.200 5.298 1,728,040 +0.16(+3.02%)
Oct 23, 2023 5.006 5.200 5.006 5.142 547,523 +0.16(+3.12%)
Oct 20, 2023 5.025 5.064 4.977 4.986 497,756 -0.06(-1.11%)
Oct 19, 2023 4.966 5.114 4.966 5.042 399,681 +0.06(+1.15%)
Oct 18, 2023 5.023 5.047 4.985 4.985 410,500 -0.09(-1.70%)
Oct 17, 2023 5.090 5.109 4.999 5.071 508,555 -0.11(-2.03%)
Oct 16, 2023 5.138 5.195 5.128 5.176 421,495 +0.04(+0.74%)
Oct 13, 2023 5.167 5.224 5.109 5.138 359,287 +0.06(+1.13%)
Oct 12, 2023 5.224 5.224 5.061 5.081 513,774 -0.15(-2.93%)
Oct 11, 2023 5.215 5.262 5.171 5.234 735,797 +0.02(+0.37%)
Oct 10, 2023 5.109 5.234 5.109 5.215 591,367 +0.15(+3.02%)
Oct 09, 2023 4.994 5.071 4.947 5.061 409,400 +0.05(+0.95%)
Oct 06, 2023 4.918 5.033 4.861 5.014 441,257 +0.09(+1.75%)
Oct 05, 2023 4.908 4.947 4.841 4.927 381,360 +0.10(+1.98%)
Oct 04, 2023 4.765 4.832 4.712 4.832 333,276 +0.11(+2.23%)
Oct 03, 2023 4.832 4.837 4.712 4.727 538,036 -0.12(-2.56%)
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.