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 )

5.360 +0.230 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2021 6.554 6.631 6.318 6.326 769,116 -0.28(-4.20%)
Jul 29, 2021 6.644 6.693 6.550 6.603 1,225,864 -0.02(-0.25%)
Jul 28, 2021 6.554 6.644 6.346 6.619 1,168,152 +0.20(+3.05%)
Jul 27, 2021 6.383 6.509 6.334 6.424 795,108 +0.00(+0.00%)
Jul 26, 2021 6.293 6.497 6.293 6.424 855,042 +0.20(+3.28%)
Jul 23, 2021 6.334 6.375 6.179 6.220 787,200 -0.02(-0.39%)
Jul 22, 2021 6.350 6.367 6.244 6.244 848,076 -0.11(-1.79%)
Jul 21, 2021 6.285 6.395 6.252 6.358 647,005 +0.07(+1.17%)
Jul 20, 2021 6.089 6.301 6.073 6.285 1,576,148 +0.12(+1.98%)
Jul 19, 2021 6.252 6.261 6.114 6.163 667,044 -0.19(-2.95%)
Jul 16, 2021 6.505 6.521 6.334 6.350 608,673 -0.12(-1.89%)
Jul 15, 2021 6.579 6.648 6.403 6.473 687,336 -0.13(-1.98%)
Jul 14, 2021 6.766 6.803 6.574 6.603 1,513,646 +0.11(+1.63%)
Jul 13, 2021 6.448 6.550 6.399 6.497 1,794,602 +0.01(+0.13%)
Jul 12, 2021 6.252 6.562 6.244 6.489 1,716,659 +0.24(+3.78%)
Jul 09, 2021 6.285 6.326 6.220 6.252 663,172 +0.04(+0.66%)
Jul 08, 2021 6.171 6.220 6.040 6.212 1,381,651 -0.06(-0.91%)
Jul 07, 2021 6.285 6.318 6.183 6.269 878,631 +0.01(+0.13%)
Jul 06, 2021 6.391 6.440 6.254 6.261 1,262,041 -0.38(-5.77%)
Jul 02, 2021 6.644 6.644 6.505 6.644 1,111,824 +0.07(+1.12%)
Jul 01, 2021 6.668 6.676 6.493 6.570 1,541,623 -0.11(-1.71%)
Jun 30, 2021 6.725 6.782 6.636 6.684 1,250,282 -0.15(-2.26%)
Jun 29, 2021 6.880 6.888 6.774 6.839 1,237,735 -0.05(-0.71%)
Jun 28, 2021 6.945 6.953 6.795 6.888 1,212,658 -0.11(-1.63%)
Jun 25, 2021 7.198 7.198 6.884 7.002 1,868,925 -0.20(-2.72%)
Jun 24, 2021 7.198 7.227 7.092 7.198 1,258,602 +0.08(+1.15%)
Jun 23, 2021 7.182 7.312 7.096 7.117 868,434 -0.07(-0.91%)
Jun 22, 2021 7.076 7.222 6.994 7.182 1,071,827 +0.03(+0.46%)
Jun 21, 2021 7.149 7.186 7.051 7.149 1,477,834 +0.03(+0.46%)
Jun 18, 2021 7.280 7.312 7.100 7.117 1,574,171 -0.17(-2.35%)
Jun 17, 2021 7.508 7.532 7.288 7.288 881,049 -0.11(-1.54%)
Jun 16, 2021 7.263 7.557 7.251 7.402 1,610,793 +0.11(+1.57%)
Jun 15, 2021 7.214 7.292 7.141 7.288 1,111,892 +0.02(+0.34%)
Jun 14, 2021 7.255 7.324 7.222 7.263 796,534 +0.05(+0.68%)
Jun 11, 2021 7.296 7.296 7.088 7.214 1,546,000 -0.11(-1.56%)
Jun 10, 2021 7.377 7.410 7.288 7.328 769,641 +0.05(+0.67%)
Jun 09, 2021 7.361 7.426 7.280 7.280 1,090,457 -0.11(-1.43%)
Jun 08, 2021 7.288 7.447 7.231 7.386 1,556,963 -0.04(-0.55%)
Jun 07, 2021 7.320 7.492 7.271 7.426 1,703,706 +0.16(+2.24%)
Jun 04, 2021 7.100 7.304 7.100 7.263 1,139,432 +0.34(+4.95%)
Jun 03, 2021 6.962 7.011 6.876 6.921 727,703 -0.08(-1.16%)
Jun 02, 2021 6.815 7.027 6.815 7.002 1,727,529 +0.19(+2.75%)
Jun 01, 2021 6.623 6.835 6.611 6.815 1,727,731 +0.38(+5.96%)
May 28, 2021 6.350 6.432 6.322 6.432 945,661 +0.08(+1.28%)
May 27, 2021 6.318 6.350 6.212 6.350 907,171 +0.06(+0.91%)
May 26, 2021 6.220 6.342 6.195 6.293 575,617 +0.11(+1.71%)
May 25, 2021 6.269 6.285 6.167 6.187 2,519,812 -0.05(-0.78%)
May 24, 2021 6.350 6.358 6.228 6.236 756,292 -0.02(-0.39%)
May 21, 2021 6.301 6.309 6.216 6.261 665,545 -0.06(-0.90%)
May 20, 2021 6.350 6.391 6.297 6.318 711,227 -0.01(-0.13%)
May 19, 2021 6.146 6.358 6.138 6.326 1,420,633 +0.15(+2.51%)
May 18, 2021 6.155 6.236 6.155 6.171 1,181,648 +0.04(+0.66%)
May 17, 2021 6.065 6.155 6.004 6.130 1,672,674 -0.02(-0.27%)
May 14, 2021 6.024 6.159 6.016 6.146 4,190,932 +0.20(+3.29%)
May 13, 2021 5.877 6.016 5.861 5.951 1,384,272 +0.16(+2.82%)
May 12, 2021 5.910 5.963 5.772 5.788 1,041,646 -0.21(-3.53%)
May 11, 2021 5.910 6.032 5.886 6.000 643,628 -0.01(-0.14%)
May 10, 2021 5.983 6.045 5.959 6.008 1,062,850 +0.02(+0.32%)
May 07, 2021 5.941 6.013 5.909 5.989 900,163 +0.09(+1.49%)
May 06, 2021 5.861 5.901 5.789 5.901 1,136,810 +0.08(+1.37%)
May 05, 2021 5.765 5.861 5.685 5.821 1,016,141 +0.13(+2.24%)
May 04, 2021 5.709 5.749 5.629 5.693 1,186,173 -0.08(-1.38%)
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.