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 )

5.425 -0.025 (-0.46%)
Streaming Delayed Price Updated: 3:43 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 (%)
Dec 31, 2018 7.859 7.916 7.785 7.881 772,108 +0.08(+1.09%)
Dec 28, 2018 7.782 7.913 7.725 7.796 1,380,813 +0.05(+0.64%)
Dec 27, 2018 7.541 7.753 7.520 7.746 597,791 +0.05(+0.64%)
Dec 26, 2018 7.442 7.704 7.428 7.697 1,009,446 +0.08(+1.12%)
Dec 24, 2018 7.647 7.750 7.598 7.612 524,813 -0.03(-0.37%)
Dec 21, 2018 7.852 7.902 7.626 7.640 1,133,800 -0.23(-2.88%)
Dec 20, 2018 8.079 8.079 7.760 7.867 1,346,849 +0.01(+0.09%)
Dec 19, 2018 8.086 8.203 7.782 7.859 1,745,237 -0.14(-1.77%)
Dec 18, 2018 7.909 8.029 7.831 8.001 752,615 +0.22(+2.82%)
Dec 17, 2018 7.895 7.923 7.725 7.782 743,975 -0.18(-2.31%)
Dec 14, 2018 7.874 8.047 7.874 7.966 610,399 -0.01(-0.09%)
Dec 13, 2018 7.902 7.994 7.845 7.973 752,268 +0.13(+1.72%)
Dec 12, 2018 7.824 7.952 7.803 7.838 752,690 +0.20(+2.60%)
Dec 11, 2018 7.753 7.753 7.527 7.640 1,121,565 -0.05(-0.64%)
Dec 10, 2018 7.775 7.796 7.640 7.690 806,971 -0.22(-2.78%)
Dec 07, 2018 8.058 8.228 7.852 7.909 3,194,074 -0.08(-1.06%)
Dec 06, 2018 7.633 8.015 7.612 7.994 1,328,156 +0.18(+2.26%)
Dec 04, 2018 8.022 8.100 7.697 7.817 777,475 -0.17(-2.13%)
Dec 03, 2018 8.086 8.129 7.909 7.987 647,315 +0.06(+0.71%)
Nov 30, 2018 8.022 8.086 7.888 7.930 804,591 -0.13(-1.58%)
Nov 29, 2018 7.937 8.100 7.937 8.058 1,706,707 +0.10(+1.25%)
Nov 28, 2018 7.824 7.980 7.638 7.959 976,468 +0.24(+3.12%)
Nov 27, 2018 7.477 7.724 7.406 7.718 1,909,191 +0.36(+4.91%)
Nov 26, 2018 7.711 7.725 7.318 7.357 1,418,370 -0.50(-6.31%)
Nov 23, 2018 7.767 7.852 7.767 7.852 633,419 -0.04(-0.45%)
Nov 21, 2018 7.888 7.888 7.888 0 +0.06(+0.81%)
Nov 20, 2018 7.923 8.015 7.824 7.824 870,306 -0.20(-2.47%)
Nov 19, 2018 8.029 8.051 7.937 8.022 755,227 -0.08(-0.96%)
Nov 16, 2018 8.058 8.164 8.001 8.100 1,545,205 +0.06(+0.79%)
Nov 15, 2018 7.767 8.093 7.767 8.036 870,412 +0.24(+3.09%)
Nov 14, 2018 7.838 7.849 7.690 7.796 910,754 +0.06(+0.82%)
Nov 13, 2018 7.767 7.859 7.682 7.732 1,229,035 -0.18(-2.24%)
Nov 12, 2018 7.895 8.015 7.789 7.909 1,405,601 -0.04(-0.45%)
Nov 09, 2018 7.881 7.990 7.675 7.944 1,825,689 +0.21(+2.65%)
Nov 08, 2018 7.845 7.916 7.697 7.739 669,445 -0.12(-1.53%)
Nov 07, 2018 7.824 7.859 7.711 7.859 878,829 -0.02(-0.27%)
Nov 06, 2018 7.874 7.916 7.775 7.881 1,030,200 +0.00(+0.00%)
Nov 05, 2018 7.994 8.036 7.803 7.881 3,487,870 -0.31(-3.80%)
Nov 02, 2018 8.079 8.256 8.079 8.192 1,400,585 +0.16(+1.94%)
Nov 01, 2018 8.036 8.058 7.852 8.036 5,376,211 +0.01(+0.18%)
Oct 31, 2018 8.306 8.320 7.859 8.022 2,528,735 -0.52(-6.05%)
Oct 30, 2018 8.136 8.582 8.100 8.539 2,659,962 +0.42(+5.24%)
Oct 29, 2018 8.631 8.674 8.015 8.114 3,391,450 -0.25(-2.96%)
Oct 26, 2018 8.051 8.391 8.022 8.362 2,589,183 +0.33(+4.05%)
Oct 25, 2018 7.746 8.107 7.682 8.036 2,397,503 +0.42(+5.58%)
Oct 24, 2018 7.895 7.895 7.612 7.612 2,173,576 -0.33(-4.10%)
Oct 23, 2018 7.654 8.012 7.629 7.937 1,924,009 +0.08(+0.99%)
Oct 22, 2018 7.796 7.959 7.767 7.859 1,885,866 +0.21(+2.78%)
Oct 19, 2018 7.690 7.803 7.640 7.647 2,679,288 +0.02(+0.28%)
Oct 18, 2018 7.810 7.874 7.626 7.626 1,794,092 -0.28(-3.49%)
Oct 17, 2018 7.711 8.008 7.668 7.902 2,096,806 +0.16(+2.01%)
Oct 16, 2018 7.682 7.782 7.657 7.746 1,916,718 +0.23(+3.11%)
Oct 15, 2018 7.548 7.619 7.484 7.513 1,499,801 -0.09(-1.21%)
Oct 12, 2018 7.491 7.612 7.403 7.605 1,525,292 +0.25(+3.37%)
Oct 11, 2018 7.590 7.640 7.346 7.357 1,285,294 -0.11(-1.52%)
Oct 10, 2018 7.810 7.824 7.470 7.470 1,517,510 -0.45(-5.69%)
Oct 09, 2018 7.822 8.027 7.759 7.921 2,492,741 +0.11(+1.45%)
Oct 08, 2018 7.942 8.013 7.797 7.808 2,595,016 +0.60(+8.32%)
Oct 05, 2018 7.342 7.371 7.152 7.208 1,733,093 +0.04(+0.59%)
Oct 04, 2018 7.138 7.247 6.997 7.166 1,656,331 +0.01(+0.10%)
Oct 03, 2018 7.265 7.328 7.089 7.159 3,083,558 +0.45(+6.73%)
Oct 02, 2018 6.489 6.778 6.433 6.708 1,960,444 +0.56(+9.06%)
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.