Skip to main content

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

5.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.916 5.916 5.754 5.787 1,434,661 -0.18(-2.99%)
Apr 29, 2021 6.086 6.086 5.884 5.965 1,570,846 -0.21(-3.41%)
Apr 28, 2021 5.851 6.216 5.835 6.176 2,438,555 +0.58(+10.27%)
Apr 27, 2021 5.657 5.730 5.560 5.600 1,360,964 -0.08(-1.43%)
Apr 26, 2021 5.762 5.774 5.628 5.681 1,230,700 +0.02(+0.29%)
Apr 23, 2021 5.641 5.718 5.633 5.665 974,538 +0.10(+1.75%)
Apr 22, 2021 5.649 5.681 5.543 5.568 934,065 -0.02(-0.29%)
Apr 21, 2021 5.568 5.592 5.487 5.584 381,407 -0.02(-0.29%)
Apr 20, 2021 5.641 5.673 5.576 5.600 999,802 -0.03(-0.58%)
Apr 19, 2021 5.616 5.697 5.588 5.633 1,211,686 -0.04(-0.71%)
Apr 16, 2021 5.543 5.697 5.535 5.673 670,010 +0.09(+1.60%)
Apr 15, 2021 5.697 5.742 5.560 5.584 1,050,500 -0.02(-0.29%)
Apr 14, 2021 5.470 5.677 5.470 5.600 1,501,694 +0.15(+2.83%)
Apr 13, 2021 5.422 5.527 5.365 5.446 1,240,347 -0.05(-0.89%)
Apr 12, 2021 5.479 5.503 5.430 5.495 647,738 +0.05(+0.89%)
Apr 09, 2021 5.543 5.584 5.418 5.446 1,281,780 -0.13(-2.33%)
Apr 08, 2021 5.600 5.649 5.507 5.576 1,598,144 -0.01(-0.15%)
Apr 07, 2021 5.616 5.673 5.511 5.584 2,075,489 -0.02(-0.29%)
Apr 06, 2021 5.576 5.620 5.543 5.600 1,023,577 +0.05(+0.88%)
Apr 05, 2021 5.592 5.641 5.511 5.551 790,358 +0.06(+1.18%)
Apr 01, 2021 5.641 5.657 5.466 5.487 1,318,180 -0.23(-3.97%)
Mar 31, 2021 5.657 5.754 5.616 5.714 1,272,050 +0.01(+0.14%)
Mar 30, 2021 5.592 5.746 5.584 5.705 1,135,211 +0.11(+1.88%)
Mar 29, 2021 5.705 5.714 5.560 5.600 1,660,392 -0.20(-3.49%)
Mar 26, 2021 5.762 5.904 5.754 5.803 2,426,721 +0.11(+1.85%)
Mar 25, 2021 5.584 5.705 5.576 5.697 1,210,480 +0.06(+1.15%)
Mar 24, 2021 5.689 5.827 5.608 5.633 1,439,477 -0.11(-1.97%)
Mar 23, 2021 5.819 5.961 5.738 5.746 3,201,645 -0.14(-2.34%)
Mar 22, 2021 5.851 5.920 5.722 5.884 2,207,361 -0.10(-1.63%)
Mar 19, 2021 5.973 6.058 5.900 5.981 1,270,182 +0.02(+0.27%)
Mar 18, 2021 5.851 6.062 5.803 5.965 2,012,667 +0.20(+3.52%)
Mar 17, 2021 5.551 5.787 5.527 5.762 1,201,912 +0.16(+2.89%)
Mar 16, 2021 5.762 5.787 5.560 5.600 1,399,999 -0.15(-2.54%)
Mar 15, 2021 5.641 5.762 5.592 5.746 1,616,900 +0.00(+0.00%)
Mar 12, 2021 5.746 5.803 5.705 5.746 953,685 -0.06(-1.12%)
Mar 11, 2021 5.795 5.835 5.681 5.811 1,529,223 +0.12(+2.14%)
Mar 10, 2021 5.536 5.742 5.487 5.689 2,932,496 +0.24(+4.31%)
Mar 09, 2021 5.414 5.551 5.304 5.454 1,942,696 +0.01(+0.15%)
Mar 08, 2021 5.714 5.778 5.438 5.446 2,835,641 -0.35(-6.01%)
Mar 05, 2021 5.738 5.795 5.641 5.795 2,369,468 +0.25(+4.53%)
Mar 04, 2021 5.616 5.778 5.503 5.543 2,586,257 +0.11(+2.09%)
Mar 03, 2021 5.357 5.519 5.138 5.430 3,948,837 -0.03(-0.59%)
Mar 02, 2021 5.268 5.527 5.207 5.462 2,570,686 +0.12(+2.28%)
Mar 01, 2021 5.397 5.511 5.341 5.341 2,718,774 -0.07(-1.35%)
Feb 26, 2021 5.681 5.697 5.406 5.414 2,048,406 -0.19(-3.47%)
Feb 25, 2021 5.900 5.912 5.600 5.608 1,794,131 -0.28(-4.68%)
Feb 24, 2021 5.932 5.953 5.843 5.884 1,167,618 -0.13(-2.16%)
Feb 23, 2021 5.868 6.111 5.819 6.013 4,564,463 +0.25(+4.36%)
Feb 22, 2021 5.803 5.912 5.714 5.762 2,539,151 -0.36(-5.83%)
Feb 19, 2021 6.078 6.224 6.034 6.119 1,519,060 +0.07(+1.21%)
Feb 18, 2021 6.078 6.135 5.961 6.046 1,380,906 -0.10(-1.58%)
Feb 17, 2021 6.159 6.176 6.050 6.143 1,917,239 +0.00(+0.06%)
Feb 16, 2021 6.156 6.220 6.111 6.139 735,678 +0.03(+0.53%)
Feb 12, 2021 5.994 6.156 5.994 6.107 1,037,000 +0.01(+0.13%)
Feb 11, 2021 6.123 6.168 6.026 6.099 1,296,568 +0.11(+1.75%)
Feb 10, 2021 6.042 6.083 5.978 5.994 1,138,609 -0.11(-1.72%)
Feb 09, 2021 5.913 6.212 5.897 6.099 1,971,564 +0.02(+0.40%)
Feb 08, 2021 6.164 6.244 6.002 6.075 2,943,018 -0.18(-2.84%)
Feb 05, 2021 6.236 6.324 6.180 6.252 1,973,853 +0.14(+2.25%)
Feb 04, 2021 6.156 6.196 6.059 6.115 1,872,270 +0.00(+0.00%)
Feb 03, 2021 6.293 6.406 6.091 6.115 2,990,056 -0.02(-0.39%)
Feb 02, 2021 6.172 6.196 5.978 6.139 3,144,933 +0.11(+1.88%)
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.