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 -0.200 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2024 5.232 5.340 5.202 5.232 2,230,941 -0.05(-0.93%)
May 30, 2024 5.222 5.301 5.222 5.281 226,656 +0.06(+1.13%)
May 29, 2024 5.261 5.271 5.182 5.222 396,053 -0.13(-2.39%)
May 28, 2024 5.340 5.389 5.339 5.350 865,105 +0.01(+0.18%)
May 24, 2024 5.340 5.350 5.291 5.340 123,102 +0.00(+0.00%)
May 23, 2024 5.360 5.379 5.296 5.340 251,695 -0.01(-0.18%)
May 22, 2024 5.379 5.399 5.335 5.350 428,894 -0.06(-1.09%)
May 21, 2024 5.360 5.438 5.320 5.409 1,004,436 +0.06(+1.10%)
May 20, 2024 5.320 5.414 5.320 5.350 167,966 -0.02(-0.37%)
May 17, 2024 5.360 5.379 5.310 5.370 461,828 +0.00(+0.00%)
May 16, 2024 5.399 5.429 5.350 5.370 168,587 +0.00(+0.00%)
May 15, 2024 5.438 5.438 5.330 5.370 351,634 -0.13(-2.33%)
May 14, 2024 5.458 5.507 5.458 5.498 321,540 +0.03(+0.54%)
May 13, 2024 5.498 5.527 5.409 5.468 699,240 +0.00(+0.00%)
May 10, 2024 5.498 5.547 5.448 5.468 369,396 +0.00(+0.00%)
May 09, 2024 5.507 5.507 5.429 5.468 512,229 -0.17(-2.97%)
May 08, 2024 5.616 5.675 5.601 5.636 2,294,986 -0.10(-1.72%)
May 07, 2024 5.842 5.852 5.724 5.734 287,744 -0.06(-1.02%)
May 06, 2024 5.813 5.921 5.769 5.793 550,410 +0.05(+0.86%)
May 03, 2024 5.842 5.842 5.729 5.744 315,175 +0.09(+1.57%)
May 02, 2024 5.606 5.683 5.562 5.655 449,237 +0.09(+1.59%)
May 01, 2024 5.507 5.596 5.365 5.567 664,348 +0.09(+1.62%)
Apr 30, 2024 5.517 5.596 5.468 5.478 1,029,394 +0.13(+2.39%)
Apr 29, 2024 5.301 5.409 5.286 5.350 681,465 +0.07(+1.31%)
Apr 26, 2024 5.133 5.281 5.133 5.281 532,823 +0.23(+4.48%)
Apr 25, 2024 5.133 5.153 5.054 5.054 469,862 -0.14(-2.66%)
Apr 24, 2024 5.222 5.222 5.163 5.192 412,564 -0.02(-0.38%)
Apr 23, 2024 5.094 5.241 5.084 5.212 570,092 +0.11(+2.12%)
Apr 22, 2024 5.035 5.113 5.017 5.103 659,055 +0.01(+0.17%)
Apr 19, 2024 4.959 5.104 4.959 5.095 438,321 +0.13(+2.54%)
Apr 18, 2024 5.017 5.032 4.910 4.968 446,418 -0.01(-0.19%)
Apr 17, 2024 4.988 5.012 4.935 4.978 467,954 +0.00(+0.00%)
Apr 16, 2024 5.027 5.027 4.954 4.978 531,559 -0.12(-2.29%)
Apr 15, 2024 5.104 5.143 5.056 5.095 674,461 -0.08(-1.50%)
Apr 12, 2024 5.201 5.201 5.124 5.172 465,433 -0.06(-1.11%)
Apr 11, 2024 5.240 5.250 5.201 5.230 276,148 -0.02(-0.37%)
Apr 10, 2024 5.405 5.420 5.245 5.250 656,088 -0.28(-5.09%)
Apr 09, 2024 5.531 5.560 5.497 5.531 369,401 +0.06(+1.06%)
Apr 08, 2024 5.395 5.522 5.395 5.473 700,529 +0.05(+0.89%)
Apr 05, 2024 5.492 5.517 5.402 5.425 358,408 -0.09(-1.58%)
Apr 04, 2024 5.531 5.662 5.502 5.512 807,847 +0.06(+1.07%)
Apr 03, 2024 5.366 5.454 5.337 5.454 571,084 +0.06(+1.08%)
Apr 02, 2024 5.386 5.434 5.366 5.395 359,805 +0.00(+0.00%)
Apr 01, 2024 5.570 5.570 5.386 5.395 521,633 -0.16(-2.80%)
Mar 28, 2024 5.483 5.590 5.483 5.551 703,270 +0.04(+0.70%)
Mar 27, 2024 5.434 5.512 5.434 5.512 1,098,963 +0.09(+1.61%)
Mar 26, 2024 5.425 5.502 5.425 5.425 580,944 -0.02(-0.36%)
Mar 25, 2024 5.463 5.463 5.434 5.444 195,858 +0.02(+0.36%)
Mar 22, 2024 5.463 5.473 5.425 5.425 1,191,550 -0.07(-1.24%)
Mar 21, 2024 5.551 5.551 5.473 5.492 257,058 -0.07(-1.22%)
Mar 20, 2024 5.434 5.570 5.434 5.560 340,937 +0.13(+2.32%)
Mar 19, 2024 5.473 5.483 5.434 5.434 505,830 -0.09(-1.58%)
Mar 18, 2024 5.590 5.590 5.483 5.522 353,969 -0.03(-0.52%)
Mar 15, 2024 5.522 5.585 5.483 5.551 506,637 +0.00(+0.00%)
Mar 14, 2024 5.570 5.580 5.526 5.551 294,247 -0.03(-0.52%)
Mar 13, 2024 5.570 5.599 5.546 5.580 360,509 +0.02(+0.35%)
Mar 12, 2024 5.580 5.590 5.517 5.560 398,570 +0.01(+0.17%)
Mar 11, 2024 5.531 5.570 5.531 5.551 188,754 +0.01(+0.18%)
Mar 08, 2024 5.551 5.590 5.526 5.541 335,471 +0.00(+0.00%)
Mar 07, 2024 5.531 5.551 5.517 5.541 160,721 +0.01(+0.18%)
Mar 06, 2024 5.580 5.619 5.526 5.531 383,490 +0.01(+0.18%)
Mar 05, 2024 5.541 5.551 5.483 5.522 513,252 -0.05(-0.87%)
Mar 04, 2024 5.551 5.619 5.541 5.570 264,671 -0.03(-0.52%)
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.