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 )

5.240 -0.050 (-0.95%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 24, 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 (%)
Apr 23, 2024 5.170 5.320 5.160 5.290 561,672 +0.11(+2.12%)
Apr 22, 2024 5.110 5.190 5.092 5.180 649,321 +0.01(+0.18%)
Apr 19, 2024 5.033 5.181 5.033 5.171 431,863 +0.13(+2.54%)
Apr 18, 2024 5.092 5.107 4.984 5.043 439,840 -0.01(-0.19%)
Apr 17, 2024 5.062 5.087 5.008 5.053 461,059 +0.00(+0.00%)
Apr 16, 2024 5.102 5.102 5.028 5.053 523,728 -0.12(-2.29%)
Apr 15, 2024 5.181 5.220 5.131 5.171 664,524 -0.08(-1.50%)
Apr 12, 2024 5.279 5.279 5.200 5.250 458,576 -0.06(-1.11%)
Apr 11, 2024 5.319 5.328 5.279 5.309 272,080 -0.02(-0.37%)
Apr 10, 2024 5.486 5.501 5.323 5.328 646,422 -0.29(-5.09%)
Apr 09, 2024 5.614 5.644 5.580 5.614 363,959 +0.06(+1.06%)
Apr 08, 2024 5.476 5.604 5.476 5.555 690,208 +0.05(+0.89%)
Apr 05, 2024 5.575 5.599 5.482 5.506 353,127 -0.09(-1.58%)
Apr 04, 2024 5.614 5.747 5.584 5.594 795,945 +0.06(+1.07%)
Apr 03, 2024 5.447 5.535 5.417 5.535 562,670 +0.06(+1.08%)
Apr 02, 2024 5.466 5.516 5.447 5.476 354,504 +0.00(+0.00%)
Apr 01, 2024 5.653 5.653 5.466 5.476 513,947 -0.16(-2.80%)
Mar 28, 2024 5.565 5.673 5.565 5.634 692,909 +0.04(+0.70%)
Mar 27, 2024 5.516 5.594 5.516 5.594 1,082,772 +0.09(+1.61%)
Mar 26, 2024 5.506 5.584 5.506 5.506 572,385 -0.02(-0.36%)
Mar 25, 2024 5.545 5.545 5.516 5.525 192,972 +0.02(+0.36%)
Mar 22, 2024 5.545 5.555 5.506 5.506 1,173,995 -0.07(-1.24%)
Mar 21, 2024 5.634 5.634 5.555 5.575 253,271 -0.07(-1.22%)
Mar 20, 2024 5.516 5.653 5.516 5.644 335,914 +0.13(+2.32%)
Mar 19, 2024 5.555 5.565 5.516 5.516 498,377 -0.09(-1.58%)
Mar 18, 2024 5.673 5.673 5.565 5.604 348,753 -0.03(-0.52%)
Mar 15, 2024 5.604 5.668 5.565 5.634 499,172 +0.00(+0.00%)
Mar 14, 2024 5.653 5.663 5.609 5.634 289,912 -0.03(-0.52%)
Mar 13, 2024 5.653 5.683 5.629 5.663 355,198 +0.02(+0.35%)
Mar 12, 2024 5.663 5.673 5.599 5.644 392,697 +0.01(+0.17%)
Mar 11, 2024 5.614 5.653 5.614 5.634 185,973 +0.01(+0.18%)
Mar 08, 2024 5.634 5.673 5.609 5.624 330,528 +0.00(+0.00%)
Mar 07, 2024 5.614 5.634 5.599 5.624 158,353 +0.01(+0.18%)
Mar 06, 2024 5.663 5.703 5.609 5.614 377,840 +0.01(+0.18%)
Mar 05, 2024 5.624 5.634 5.565 5.604 505,690 -0.05(-0.87%)
Mar 04, 2024 5.634 5.703 5.624 5.653 260,771 -0.03(-0.52%)
Mar 01, 2024 5.644 5.683 5.604 5.683 220,058 +0.07(+1.23%)
Feb 29, 2024 5.634 5.644 5.575 5.614 441,613 -0.11(-1.89%)
Feb 28, 2024 5.722 5.762 5.683 5.722 175,239 -0.02(-0.34%)
Feb 27, 2024 5.653 5.757 5.653 5.742 185,899 +0.15(+2.64%)
Feb 26, 2024 5.565 5.624 5.565 5.594 338,419 +0.02(+0.35%)
Feb 23, 2024 5.653 5.663 5.575 5.575 391,201 -0.12(-2.08%)
Feb 22, 2024 5.781 5.781 5.693 5.693 228,466 -0.08(-1.37%)
Feb 21, 2024 5.831 5.831 5.752 5.772 378,701 -0.09(-1.51%)
Feb 20, 2024 5.821 5.924 5.821 5.860 374,783 +0.12(+2.06%)
Feb 16, 2024 5.673 5.781 5.644 5.742 416,545 +0.13(+2.28%)
Feb 15, 2024 5.594 5.634 5.575 5.614 308,270 +0.02(+0.35%)
Feb 14, 2024 5.565 5.624 5.535 5.594 374,140 +0.08(+1.43%)
Feb 13, 2024 5.644 5.653 5.486 5.516 407,035 -0.19(-3.28%)
Feb 12, 2024 5.693 5.742 5.658 5.703 274,913 +0.05(+0.87%)
Feb 09, 2024 5.584 5.653 5.565 5.653 270,005 +0.10(+1.77%)
Feb 08, 2024 5.614 5.624 5.535 5.555 485,587 -0.19(-3.26%)
Feb 07, 2024 5.781 5.832 5.693 5.742 466,634 -0.18(-2.99%)
Feb 06, 2024 5.772 5.919 5.772 5.919 779,696 +0.19(+3.26%)
Feb 05, 2024 5.722 5.742 5.634 5.732 564,012 +0.03(+0.52%)
Feb 02, 2024 5.683 5.747 5.673 5.703 655,645 -0.09(-1.53%)
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.