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 )

5.600 +0.170 (+3.13%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 30, 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 (%)
Jan 31, 2022 5.222 5.367 5.367 1,100,746 +0.10(+1.95%)
Jan 28, 2022 5.316 5.350 5.252 5.265 1,224,194 -0.09(-1.60%)
Jan 27, 2022 5.479 5.560 5.333 5.350 2,353,380 +0.09(+1.79%)
Jan 26, 2022 5.248 5.308 5.192 5.256 1,654,973 +0.00(+0.00%)
Jan 25, 2022 4.991 5.273 4.957 5.256 2,085,942 +0.35(+7.16%)
Jan 24, 2022 4.880 4.922 4.794 4.905 1,413,444 -0.05(-1.04%)
Jan 21, 2022 5.008 5.106 4.948 4.957 1,493,627 +0.02(+0.35%)
Jan 20, 2022 4.974 5.008 4.922 4.939 1,064,694 -0.05(-1.03%)
Jan 19, 2022 4.982 5.051 4.939 4.991 1,052,647 +0.13(+2.64%)
Jan 18, 2022 4.922 4.944 4.785 4.862 1,746,669 -0.10(-2.07%)
Jan 14, 2022 4.965 0 +0.05(+1.05%)
Jan 13, 2022 4.802 5.016 4.777 4.914 1,535,664 +0.15(+3.05%)
Jan 12, 2022 4.768 4.824 4.717 4.768 1,534,365 -0.07(-1.42%)
Jan 11, 2022 4.768 4.837 4.743 4.837 887,850 +0.06(+1.25%)
Jan 10, 2022 4.777 4.794 4.717 4.777 1,038,064 +0.03(+0.59%)
Jan 07, 2022 4.698 4.766 4.681 4.749 1,500,571 +0.07(+1.46%)
Jan 06, 2022 4.663 4.715 4.621 4.681 787,379 +0.08(+1.67%)
Jan 05, 2022 4.672 4.732 4.591 4.604 977,291 -0.06(-1.28%)
Jan 04, 2022 4.638 4.774 4.621 4.663 1,312,921 +0.03(+0.55%)
Jan 03, 2022 4.595 4.638 4.555 4.638 1,137,347 +0.05(+1.12%)
Dec 31, 2021 4.587 4.625 4.552 4.587 581,906 +0.00(+0.00%)
Dec 30, 2021 4.569 4.629 4.569 4.587 497,722 +0.04(+0.94%)
Dec 29, 2021 4.672 4.672 4.531 4.544 578,316 -0.12(-2.56%)
Dec 28, 2021 4.638 4.681 4.621 4.663 793,013 +0.00(+0.00%)
Dec 27, 2021 4.629 4.663 4.586 4.663 682,071 +0.09(+1.87%)
Dec 23, 2021 4.535 4.604 4.535 4.578 986,145 +0.03(+0.75%)
Dec 22, 2021 4.433 4.561 4.429 4.544 1,208,185 +0.08(+1.72%)
Dec 21, 2021 4.527 4.557 4.467 4.467 1,243,388 -0.06(-1.32%)
Dec 20, 2021 4.587 4.595 4.508 4.527 1,002,323 -0.20(-4.16%)
Dec 17, 2021 4.740 4.766 4.702 4.723 3,273,872 -0.09(-1.78%)
Dec 16, 2021 4.766 4.860 4.723 4.809 813,783 +0.06(+1.26%)
Dec 15, 2021 4.698 4.783 4.646 4.749 1,324,373 +0.04(+0.91%)
Dec 14, 2021 4.826 4.917 4.689 4.706 1,100,176 -0.01(-0.18%)
Dec 13, 2021 4.885 4.894 4.715 4.715 1,194,874 -0.12(-2.47%)
Dec 10, 2021 4.894 4.894 4.766 4.834 957,037 -0.02(-0.35%)
Dec 09, 2021 4.962 4.971 4.826 4.851 544,805 -0.20(-4.05%)
Dec 08, 2021 5.014 5.082 5.005 5.056 550,967 +0.04(+0.85%)
Dec 07, 2021 5.022 5.039 4.971 5.014 807,674 +0.00(+0.00%)
Dec 06, 2021 4.971 5.112 4.937 5.014 993,703 -0.01(-0.17%)
Dec 03, 2021 5.142 5.167 4.984 5.022 899,039 -0.03(-0.68%)
Dec 02, 2021 4.988 5.073 4.988 5.056 1,341,049 +0.21(+4.41%)
Dec 01, 2021 5.039 5.056 4.843 4.843 1,102,946 -0.13(-2.58%)
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%)
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.