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 )

5.430 -0.020 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2023 5.271 5.345 5.243 5.280 1,197,750 +0.14(+2.71%)
Jan 30, 2023 5.187 5.215 5.136 5.141 693,144 -0.04(-0.72%)
Jan 27, 2023 5.187 5.206 5.127 5.178 1,538,969 -0.07(-1.28%)
Jan 26, 2023 5.190 5.254 5.154 5.245 1,044,052 +0.09(+1.78%)
Jan 25, 2023 5.089 5.186 5.071 5.154 590,952 +0.09(+1.81%)
Jan 24, 2023 5.071 5.085 5.016 5.062 1,711,866 +0.13(+2.60%)
Jan 23, 2023 4.943 5.053 4.902 4.934 2,724,886 -0.21(-4.09%)
Jan 20, 2023 5.117 5.144 5.089 5.144 1,379,931 -0.03(-0.53%)
Jan 19, 2023 5.135 5.190 5.076 5.172 791,400 -0.02(-0.35%)
Jan 18, 2023 5.282 5.327 5.163 5.190 1,127,599 +0.00(+0.00%)
Jan 17, 2023 5.199 5.240 5.154 5.190 1,229,161 -0.17(-3.24%)
Jan 13, 2023 5.346 5.401 5.327 5.364 970,211 -0.05(-0.85%)
Jan 12, 2023 5.456 5.501 5.355 5.410 2,365,992 -0.16(-2.96%)
Jan 11, 2023 5.474 5.593 5.428 5.575 1,348,572 +0.21(+3.92%)
Jan 10, 2023 5.199 5.364 5.149 5.364 2,310,729 +0.26(+5.02%)
Jan 09, 2023 5.035 5.144 4.993 5.108 1,281,757 -0.05(-1.06%)
Jan 06, 2023 5.044 5.163 5.021 5.163 904,168 +0.21(+4.25%)
Jan 05, 2023 4.842 4.952 4.833 4.952 1,682,326 +0.16(+3.24%)
Jan 04, 2023 4.678 4.797 4.668 4.797 1,355,148 +0.18(+3.97%)
Jan 03, 2023 4.751 4.778 4.604 4.613 2,130,486 -0.32(-6.49%)
Dec 30, 2022 4.934 5.007 4.888 4.934 868,282 +0.00(+0.00%)
Dec 29, 2022 4.961 4.998 4.870 4.934 699,359 -0.03(-0.55%)
Dec 28, 2022 4.906 4.989 4.888 4.961 766,269 +0.12(+2.46%)
Dec 27, 2022 4.797 4.861 4.769 4.842 888,951 -0.16(-3.29%)
Dec 23, 2022 4.989 5.071 4.970 5.007 956,292 +0.08(+1.67%)
Dec 22, 2022 4.888 4.929 4.838 4.925 1,375,994 +0.07(+1.51%)
Dec 21, 2022 4.797 4.879 4.787 4.851 1,699,383 +0.03(+0.57%)
Dec 20, 2022 4.760 4.879 4.760 4.824 1,392,376 +0.23(+4.98%)
Dec 19, 2022 4.531 4.618 4.522 4.595 1,229,279 +0.11(+2.45%)
Dec 16, 2022 4.485 4.538 4.449 4.485 2,346,661 +0.06(+1.45%)
Dec 15, 2022 4.467 4.554 4.412 4.421 2,386,312 -0.06(-1.43%)
Dec 14, 2022 4.449 4.494 4.389 4.485 1,655,220 +0.02(+0.41%)
Dec 13, 2022 4.623 4.645 4.453 4.467 2,233,451 -0.16(-3.37%)
Dec 12, 2022 4.604 4.636 4.508 4.623 1,788,536 -0.10(-2.13%)
Dec 09, 2022 4.723 4.797 4.719 4.723 1,374,985 -0.03(-0.58%)
Dec 08, 2022 4.806 4.870 4.732 4.751 1,014,012 -0.12(-2.44%)
Dec 07, 2022 4.833 4.925 4.829 4.870 934,234 +0.05(+0.95%)
Dec 06, 2022 4.760 4.851 4.742 4.824 1,059,471 +0.13(+2.73%)
Dec 05, 2022 4.806 4.806 4.691 4.696 1,112,799 -0.20(-4.11%)
Dec 02, 2022 4.906 5.007 4.870 4.897 1,050,831 +0.03(+0.56%)
Dec 01, 2022 4.897 4.897 4.797 4.870 796,314 -0.01(-0.19%)
Nov 30, 2022 4.742 4.879 4.742 4.879 595,314 +0.07(+1.52%)
Nov 29, 2022 4.687 4.861 4.687 4.806 1,140,491 +0.15(+3.14%)
Nov 28, 2022 4.714 4.723 4.650 4.659 774,611 -0.08(-1.74%)
Nov 25, 2022 4.815 4.819 4.710 4.742 942,294 -0.03(-0.58%)
Nov 23, 2022 4.687 4.778 4.659 4.769 967,396 +0.02(+0.39%)
Nov 22, 2022 4.751 4.814 4.700 4.751 1,541,213 -0.03(-0.57%)
Nov 21, 2022 4.760 4.797 4.668 4.778 1,013,437 +0.06(+1.36%)
Nov 18, 2022 4.787 4.824 4.696 4.714 1,431,354 +0.01(+0.19%)
Nov 17, 2022 4.613 4.723 4.581 4.705 3,419,505 +0.00(+0.00%)
Nov 16, 2022 4.861 4.906 4.673 4.705 2,947,192 -0.16(-3.38%)
Nov 15, 2022 4.957 4.957 4.769 4.870 2,791,060 -0.03(-0.56%)
Nov 14, 2022 4.916 4.998 4.824 4.897 3,203,764 -0.04(-0.74%)
Nov 11, 2022 4.879 5.007 4.851 4.934 3,013,621 +0.21(+4.46%)
Nov 10, 2022 4.879 4.879 4.705 4.723 2,379,313 -0.39(-7.69%)
Nov 09, 2022 5.373 5.437 5.071 5.117 3,347,978 -0.38(-6.99%)
Nov 08, 2022 5.465 5.547 5.424 5.501 3,113,338 +0.14(+2.56%)
Nov 07, 2022 5.364 5.437 5.254 5.364 4,146,287 -0.01(-0.17%)
Nov 04, 2022 5.346 5.405 5.305 5.373 1,831,283 +0.18(+3.53%)
Nov 03, 2022 5.025 5.204 5.025 5.190 1,489,961 +0.18(+3.66%)
Nov 02, 2022 5.172 5.190 5.007 5.007 1,307,570 -0.21(-4.04%)
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.