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 )

5.490 +0.060 (+1.10%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2019 8.956 8.978 8.687 8.709 1,223,707 -0.37(-4.08%)
Feb 27, 2019 9.182 9.204 9.065 9.080 738,187 -0.12(-1.26%)
Feb 26, 2019 9.247 9.269 9.153 9.196 664,243 -0.04(-0.39%)
Feb 25, 2019 9.487 9.516 9.211 9.233 1,417,068 -0.17(-1.78%)
Feb 22, 2019 9.436 9.491 9.356 9.400 2,692,935 +0.01(+0.08%)
Feb 21, 2019 9.385 9.425 9.225 9.393 1,197,251 -0.05(-0.54%)
Feb 20, 2019 9.603 9.741 9.443 9.443 1,301,308 -0.21(-2.18%)
Feb 19, 2019 9.552 9.763 9.552 9.654 690,444 +0.01(+0.15%)
Feb 15, 2019 9.676 9.698 9.545 9.640 889,712 +0.07(+0.68%)
Feb 14, 2019 9.211 9.669 9.196 9.574 1,280,892 +0.28(+3.05%)
Feb 13, 2019 9.611 9.611 9.240 9.291 922,537 -0.29(-3.03%)
Feb 12, 2019 9.538 9.698 9.433 9.582 1,133,224 +0.23(+2.41%)
Feb 11, 2019 9.494 9.494 9.251 9.356 795,253 -0.17(-1.76%)
Feb 08, 2019 9.552 9.574 9.265 9.523 1,189,860 +0.17(+1.79%)
Feb 07, 2019 9.363 9.480 9.218 9.356 855,941 -0.01(-0.08%)
Feb 06, 2019 9.603 9.669 9.345 9.363 915,448 -0.49(-5.01%)
Feb 05, 2019 9.923 9.967 9.683 9.858 871,514 -0.10(-1.02%)
Feb 04, 2019 9.589 9.978 9.589 9.960 1,176,653 +0.29(+3.01%)
Feb 01, 2019 9.632 9.712 9.582 9.669 1,125,071 +0.00(+0.00%)
Jan 31, 2019 9.523 9.683 9.480 9.669 1,566,594 +0.18(+1.92%)
Jan 30, 2019 9.218 9.592 9.004 9.487 2,072,133 -0.11(-1.14%)
Jan 29, 2019 9.814 9.814 9.567 9.596 1,058,998 +0.02(+0.23%)
Jan 28, 2019 9.494 9.763 9.487 9.574 1,099,817 -0.02(-0.23%)
Jan 25, 2019 9.480 9.727 9.480 9.596 1,103,337 +0.04(+0.46%)
Jan 24, 2019 9.552 9.654 9.451 9.552 2,022,708 -0.08(-0.83%)
Jan 23, 2019 9.407 9.632 9.374 9.632 1,367,790 +0.45(+4.91%)
Jan 22, 2019 9.356 9.378 9.124 9.182 940,080 -0.17(-1.86%)
Jan 18, 2019 9.356 9.385 9.236 9.356 786,133 +0.18(+1.98%)
Jan 17, 2019 9.073 9.262 8.993 9.174 1,130,847 +0.05(+0.56%)
Jan 16, 2019 9.167 9.283 9.113 9.124 756,928 -0.04(-0.40%)
Jan 15, 2019 9.378 9.418 9.087 9.160 1,080,116 -0.31(-3.23%)
Jan 14, 2019 9.233 9.560 9.196 9.465 1,083,058 +0.18(+1.96%)
Jan 11, 2019 9.145 9.283 9.091 9.283 825,474 -0.01(-0.08%)
Jan 10, 2019 9.225 9.385 9.116 9.291 640,166 +0.03(+0.31%)
Jan 09, 2019 9.182 9.367 9.160 9.262 852,164 +0.14(+1.51%)
Jan 08, 2019 9.145 9.145 8.898 9.124 1,644,939 +0.10(+1.06%)
Jan 07, 2019 9.155 9.173 9.014 9.028 4,045,268 -0.04(-0.39%)
Jan 04, 2019 8.794 9.141 8.716 9.063 3,058,775 +0.29(+3.31%)
Jan 03, 2019 8.737 8.900 8.603 8.773 2,997,019 +0.16(+1.89%)
Jan 02, 2019 8.072 8.631 8.072 8.610 1,741,982 +0.73(+9.25%)
Dec 31, 2018 7.859 7.916 7.785 7.881 772,108 +0.08(+1.09%)
Dec 28, 2018 7.782 7.913 7.725 7.796 1,380,813 +0.05(+0.64%)
Dec 27, 2018 7.541 7.753 7.520 7.746 597,791 +0.05(+0.64%)
Dec 26, 2018 7.442 7.704 7.428 7.697 1,009,446 +0.08(+1.12%)
Dec 24, 2018 7.647 7.750 7.598 7.612 524,813 -0.03(-0.37%)
Dec 21, 2018 7.852 7.902 7.626 7.640 1,133,800 -0.23(-2.88%)
Dec 20, 2018 8.079 8.079 7.760 7.867 1,346,849 +0.01(+0.09%)
Dec 19, 2018 8.086 8.203 7.782 7.859 1,745,237 -0.14(-1.77%)
Dec 18, 2018 7.909 8.029 7.831 8.001 752,615 +0.22(+2.82%)
Dec 17, 2018 7.895 7.923 7.725 7.782 743,975 -0.18(-2.31%)
Dec 14, 2018 7.874 8.047 7.874 7.966 610,399 -0.01(-0.09%)
Dec 13, 2018 7.902 7.994 7.845 7.973 752,268 +0.13(+1.72%)
Dec 12, 2018 7.824 7.952 7.803 7.838 752,690 +0.20(+2.60%)
Dec 11, 2018 7.753 7.753 7.527 7.640 1,121,565 -0.05(-0.64%)
Dec 10, 2018 7.775 7.796 7.640 7.690 806,971 -0.22(-2.78%)
Dec 07, 2018 8.058 8.228 7.852 7.909 3,194,074 -0.08(-1.06%)
Dec 06, 2018 7.633 8.015 7.612 7.994 1,328,156 +0.18(+2.26%)
Dec 04, 2018 8.022 8.100 7.697 7.817 777,475 -0.17(-2.13%)
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.