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 )

5.650 +0.090 (+1.62%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Jun 30, 2023 6.032 6.084 6.004 6.004 853,425 +0.06(+0.95%)
Jun 29, 2023 5.928 5.956 5.881 5.947 325,823 +0.04(+0.64%)
Jun 28, 2023 5.985 5.985 5.881 5.909 452,095 -0.10(-1.73%)
Jun 27, 2023 6.089 6.117 5.971 6.013 303,487 -0.08(-1.39%)
Jun 26, 2023 6.089 6.133 5.994 6.098 470,079 +0.03(+0.47%)
Jun 23, 2023 6.022 6.098 5.975 6.070 284,982 +0.01(+0.16%)
Jun 22, 2023 6.145 6.145 6.056 6.060 288,733 -0.14(-2.28%)
Jun 21, 2023 6.060 6.221 6.041 6.202 676,561 +0.10(+1.70%)
Jun 20, 2023 6.022 6.112 5.994 6.098 471,574 +0.07(+1.10%)
Jun 16, 2023 5.938 6.032 5.909 6.032 1,048,587 -0.01(-0.16%)
Jun 15, 2023 5.919 6.051 5.895 6.041 545,495 +0.19(+3.23%)
Jun 14, 2023 5.786 5.867 5.702 5.853 1,321,509 +0.00(+0.00%)
Jun 13, 2023 5.815 5.890 5.768 5.853 1,406,786 +0.07(+1.14%)
Jun 12, 2023 5.985 5.985 5.768 5.786 996,220 -0.22(-3.62%)
Jun 09, 2023 5.947 6.074 5.938 6.004 2,202,209 +0.06(+0.95%)
Jun 08, 2023 5.881 5.947 5.871 5.947 310,079 +0.06(+0.96%)
Jun 07, 2023 5.928 5.942 5.829 5.890 898,169 +0.04(+0.65%)
Jun 06, 2023 5.739 5.876 5.720 5.853 540,483 +0.11(+1.97%)
Jun 05, 2023 5.626 5.749 5.617 5.739 488,699 +0.04(+0.66%)
Jun 02, 2023 5.664 5.702 5.612 5.702 423,123 +0.21(+3.78%)
Jun 01, 2023 5.399 5.513 5.376 5.494 957,070 +0.08(+1.57%)
May 31, 2023 5.381 5.409 5.300 5.409 1,112,529 +0.00(+0.00%)
May 30, 2023 5.466 5.475 5.390 5.409 835,798 -0.16(-2.88%)
May 26, 2023 5.503 5.569 5.447 5.569 2,022,169 +0.06(+1.03%)
May 25, 2023 5.617 5.650 5.456 5.513 1,459,487 -0.11(-2.01%)
May 24, 2023 5.645 5.664 5.584 5.626 349,785 -0.02(-0.33%)
May 23, 2023 5.664 5.758 5.631 5.645 489,290 -0.04(-0.66%)
May 22, 2023 5.749 5.749 5.659 5.683 376,234 +0.02(+0.33%)
May 19, 2023 5.683 5.725 5.650 5.664 372,163 -0.04(-0.66%)
May 18, 2023 5.711 5.753 5.640 5.702 307,496 -0.05(-0.82%)
May 17, 2023 5.702 5.768 5.664 5.749 774,565 +0.07(+1.16%)
May 16, 2023 5.786 5.857 5.683 5.683 676,714 -0.11(-1.95%)
May 15, 2023 5.796 5.805 5.720 5.796 859,087 +0.02(+0.33%)
May 12, 2023 5.692 5.796 5.659 5.777 589,630 +0.09(+1.66%)
May 11, 2023 5.560 5.735 5.550 5.683 649,234 +0.07(+1.18%)
May 10, 2023 5.522 5.617 5.475 5.617 768,673 +0.12(+2.23%)
May 09, 2023 5.343 5.513 5.343 5.494 686,033 +0.12(+2.28%)
May 08, 2023 5.352 5.447 5.333 5.371 965,858 +0.03(+0.53%)
May 05, 2023 5.154 5.409 5.121 5.343 1,211,145 +0.22(+4.24%)
May 04, 2023 5.116 5.154 4.994 5.126 803,525 +0.08(+1.50%)
May 03, 2023 4.975 5.050 4.932 5.050 828,404 +0.08(+1.71%)
May 02, 2023 5.012 5.050 4.913 4.965 944,002 -0.09(-1.87%)
May 01, 2023 5.060 5.145 5.041 5.060 272,010 -0.05(-0.92%)
Apr 28, 2023 5.041 5.126 4.998 5.107 516,019 +0.04(+0.74%)
Apr 27, 2023 4.994 5.079 4.994 5.069 818,096 +0.10(+2.09%)
Apr 26, 2023 5.022 5.031 4.927 4.965 1,300,949 -0.06(-1.13%)
Apr 25, 2023 4.956 5.050 4.918 5.022 772,100 +0.11(+2.33%)
Apr 24, 2023 4.861 4.945 4.852 4.908 985,420 -0.01(-0.19%)
Apr 21, 2023 4.935 4.982 4.875 4.917 405,711 -0.05(-0.94%)
Apr 20, 2023 4.917 4.982 4.906 4.963 847,964 +0.05(+0.95%)
Apr 19, 2023 4.991 4.991 4.917 4.917 617,182 -0.13(-2.58%)
Apr 18, 2023 5.103 5.131 5.010 5.047 727,640 -0.12(-2.34%)
Apr 17, 2023 5.224 5.224 5.103 5.168 631,949 -0.07(-1.42%)
Apr 14, 2023 5.158 5.265 5.135 5.242 809,209 +0.03(+0.53%)
Apr 13, 2023 5.158 5.279 5.149 5.214 897,292 +0.04(+0.72%)
Apr 12, 2023 5.112 5.247 5.112 5.177 1,040,339 +0.07(+1.46%)
Apr 11, 2023 4.991 5.103 4.982 5.103 1,161,179 +0.25(+5.17%)
Apr 10, 2023 4.787 4.861 4.777 4.852 798,755 +0.03(+0.58%)
Apr 06, 2023 4.852 4.852 4.787 4.824 574,456 -0.02(-0.38%)
Apr 05, 2023 4.861 4.945 4.833 4.842 753,597 -0.04(-0.76%)
Apr 04, 2023 4.889 4.926 4.847 4.880 611,432 +0.03(+0.57%)
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.