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 )

5.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
May 28, 2021 6.251 6.332 6.223 6.332 960,619 +0.08(+1.28%)
May 27, 2021 6.219 6.251 6.115 6.251 921,520 +0.06(+0.91%)
May 26, 2021 6.123 6.243 6.099 6.195 584,722 +0.10(+1.71%)
May 25, 2021 6.171 6.187 6.071 6.091 2,559,668 -0.05(-0.78%)
May 24, 2021 6.251 6.259 6.131 6.139 768,254 -0.02(-0.39%)
May 21, 2021 6.203 6.211 6.119 6.163 676,072 -0.06(-0.90%)
May 20, 2021 6.251 6.292 6.199 6.219 722,476 -0.01(-0.13%)
May 19, 2021 6.051 6.259 6.043 6.227 1,443,104 +0.15(+2.51%)
May 18, 2021 6.059 6.139 6.059 6.075 1,200,338 +0.04(+0.66%)
May 17, 2021 5.971 6.059 5.910 6.035 1,699,130 -0.02(-0.27%)
May 14, 2021 5.930 6.063 5.922 6.051 4,257,220 +0.19(+3.29%)
May 13, 2021 5.786 5.922 5.770 5.858 1,406,167 +0.16(+2.82%)
May 12, 2021 5.818 5.870 5.682 5.698 1,058,122 -0.21(-3.53%)
May 11, 2021 5.818 5.938 5.795 5.906 653,808 -0.01(-0.14%)
May 10, 2021 5.890 5.950 5.866 5.914 1,079,661 +0.02(+0.27%)
May 07, 2021 5.851 5.922 5.820 5.898 913,939 +0.09(+1.49%)
May 06, 2021 5.772 5.812 5.702 5.812 1,154,208 +0.08(+1.37%)
May 05, 2021 5.678 5.772 5.599 5.733 1,031,692 +0.13(+2.24%)
May 04, 2021 5.623 5.662 5.544 5.607 1,204,326 -0.08(-1.38%)
May 03, 2021 5.639 5.757 5.599 5.686 1,238,889 +0.07(+1.26%)
Apr 30, 2021 5.741 5.741 5.584 5.615 1,478,440 -0.17(-2.99%)
Apr 29, 2021 5.906 5.906 5.710 5.788 1,618,780 -0.20(-3.41%)
Apr 28, 2021 5.678 6.032 5.662 5.993 2,512,968 +0.56(+10.27%)
Apr 27, 2021 5.489 5.560 5.395 5.434 1,402,493 -0.08(-1.43%)
Apr 26, 2021 5.592 5.603 5.462 5.513 1,268,255 +0.02(+0.29%)
Apr 23, 2021 5.474 5.548 5.466 5.497 1,004,276 +0.09(+1.75%)
Apr 22, 2021 5.481 5.513 5.379 5.403 962,568 -0.02(-0.29%)
Apr 21, 2021 5.403 5.426 5.324 5.419 393,046 -0.02(-0.29%)
Apr 20, 2021 5.474 5.505 5.411 5.434 1,030,311 -0.03(-0.58%)
Apr 19, 2021 5.450 5.529 5.422 5.466 1,248,660 -0.04(-0.71%)
Apr 16, 2021 5.379 5.529 5.371 5.505 690,455 +0.09(+1.60%)
Apr 15, 2021 5.529 5.572 5.395 5.419 1,082,556 -0.02(-0.29%)
Apr 14, 2021 5.308 5.509 5.308 5.434 1,547,518 +0.15(+2.83%)
Apr 13, 2021 5.261 5.364 5.206 5.285 1,278,196 -0.05(-0.88%)
Apr 12, 2021 5.316 5.340 5.269 5.332 667,504 +0.05(+0.89%)
Apr 09, 2021 5.379 5.419 5.257 5.285 1,320,894 -0.13(-2.33%)
Apr 08, 2021 5.434 5.481 5.344 5.411 1,646,911 -0.01(-0.15%)
Apr 07, 2021 5.450 5.505 5.348 5.419 2,138,822 -0.02(-0.29%)
Apr 06, 2021 5.411 5.454 5.379 5.434 1,054,811 +0.05(+0.88%)
Apr 05, 2021 5.426 5.474 5.348 5.387 814,476 +0.06(+1.18%)
Apr 01, 2021 5.474 5.489 5.305 5.324 1,358,405 -0.22(-3.97%)
Mar 31, 2021 5.489 5.584 5.450 5.544 1,310,866 +0.01(+0.14%)
Mar 30, 2021 5.426 5.576 5.419 5.537 1,169,852 +0.10(+1.88%)
Mar 29, 2021 5.537 5.544 5.395 5.434 1,711,059 -0.20(-3.49%)
Mar 26, 2021 5.592 5.729 5.584 5.631 2,500,772 +0.10(+1.85%)
Mar 25, 2021 5.419 5.537 5.411 5.529 1,247,418 +0.06(+1.15%)
Mar 24, 2021 5.521 5.654 5.442 5.466 1,483,403 -0.11(-1.97%)
Mar 23, 2021 5.647 5.784 5.568 5.576 3,299,344 -0.13(-2.34%)
Mar 22, 2021 5.678 5.745 5.552 5.710 2,274,719 -0.09(-1.63%)
Mar 19, 2021 5.796 5.879 5.725 5.804 1,308,941 +0.02(+0.27%)
Mar 18, 2021 5.678 5.883 5.631 5.788 2,074,083 +0.20(+3.52%)
Mar 17, 2021 5.387 5.615 5.364 5.592 1,238,588 +0.16(+2.89%)
Mar 16, 2021 5.592 5.615 5.395 5.434 1,442,720 -0.14(-2.54%)
Mar 15, 2021 5.474 5.592 5.426 5.576 1,666,240 +0.00(+0.00%)
Mar 12, 2021 5.576 5.631 5.537 5.576 982,787 -0.06(-1.12%)
Mar 11, 2021 5.623 5.662 5.513 5.639 1,575,887 +0.12(+2.14%)
Mar 10, 2021 5.372 5.572 5.324 5.521 3,021,981 +0.23(+4.31%)
Mar 09, 2021 5.253 5.387 5.147 5.293 2,001,977 +0.01(+0.15%)
Mar 08, 2021 5.544 5.607 5.277 5.285 2,922,170 -0.34(-6.01%)
Mar 05, 2021 5.568 5.623 5.474 5.623 2,441,772 +0.24(+4.53%)
Mar 04, 2021 5.450 5.607 5.340 5.379 2,665,177 +0.11(+2.09%)
Mar 03, 2021 5.198 5.356 4.986 5.269 4,069,336 -0.03(-0.59%)
Mar 02, 2021 5.112 5.364 5.053 5.301 2,649,130 +0.12(+2.28%)
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.