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 )

5.415 -0.015 (-0.28%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 21, 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 6.555 6.633 6.319 6.327 768,978 -0.28(-4.20%)
Jul 29, 2021 6.645 6.694 6.551 6.604 1,225,645 -0.02(-0.25%)
Jul 28, 2021 6.555 6.645 6.347 6.620 1,167,942 +0.20(+3.05%)
Jul 27, 2021 6.384 6.510 6.335 6.425 794,965 +0.00(+0.00%)
Jul 26, 2021 6.294 6.498 6.294 6.425 854,888 +0.20(+3.28%)
Jul 23, 2021 6.335 6.376 6.180 6.221 787,059 -0.02(-0.39%)
Jul 22, 2021 6.351 6.368 6.245 6.245 847,924 -0.11(-1.79%)
Jul 21, 2021 6.286 6.396 6.254 6.360 646,889 +0.07(+1.17%)
Jul 20, 2021 6.090 6.302 6.074 6.286 1,575,865 +0.12(+1.98%)
Jul 19, 2021 6.254 6.262 6.115 6.164 666,924 -0.19(-2.95%)
Jul 16, 2021 6.506 6.523 6.335 6.351 608,564 -0.12(-1.89%)
Jul 15, 2021 6.580 6.649 6.404 6.474 687,213 -0.13(-1.98%)
Jul 14, 2021 6.767 6.804 6.576 6.604 1,513,375 +0.11(+1.63%)
Jul 13, 2021 6.449 6.551 6.400 6.498 1,794,281 +0.01(+0.13%)
Jul 12, 2021 6.254 6.563 6.245 6.490 1,716,351 +0.24(+3.78%)
Jul 09, 2021 6.286 6.327 6.221 6.254 663,053 +0.04(+0.66%)
Jul 08, 2021 6.172 6.221 6.042 6.213 1,381,403 -0.06(-0.91%)
Jul 07, 2021 6.286 6.319 6.184 6.270 878,474 +0.01(+0.13%)
Jul 06, 2021 6.392 6.441 6.256 6.262 1,261,815 -0.38(-5.77%)
Jul 02, 2021 6.645 6.645 6.506 6.645 1,111,625 +0.07(+1.12%)
Jul 01, 2021 6.669 6.678 6.494 6.572 1,541,347 -0.11(-1.71%)
Jun 30, 2021 6.726 6.783 6.637 6.686 1,250,058 -0.15(-2.26%)
Jun 29, 2021 6.881 6.889 6.775 6.841 1,237,513 -0.05(-0.71%)
Jun 28, 2021 6.947 6.955 6.796 6.889 1,212,441 -0.11(-1.63%)
Jun 25, 2021 7.199 7.199 6.885 7.004 1,868,590 -0.20(-2.72%)
Jun 24, 2021 7.199 7.228 7.093 7.199 1,258,376 +0.08(+1.15%)
Jun 23, 2021 7.183 7.313 7.097 7.118 868,278 -0.07(-0.91%)
Jun 22, 2021 7.077 7.224 6.995 7.183 1,071,635 +0.03(+0.46%)
Jun 21, 2021 7.150 7.187 7.053 7.150 1,477,570 +0.03(+0.46%)
Jun 18, 2021 7.281 7.313 7.101 7.118 1,573,889 -0.17(-2.35%)
Jun 17, 2021 7.509 7.534 7.289 7.289 880,892 -0.11(-1.54%)
Jun 16, 2021 7.265 7.558 7.252 7.403 1,610,504 +0.11(+1.57%)
Jun 15, 2021 7.216 7.293 7.142 7.289 1,111,693 +0.02(+0.34%)
Jun 14, 2021 7.256 7.326 7.224 7.265 796,392 +0.05(+0.68%)
Jun 11, 2021 7.297 7.297 7.089 7.216 1,545,723 -0.11(-1.56%)
Jun 10, 2021 7.379 7.411 7.289 7.330 769,503 +0.05(+0.67%)
Jun 09, 2021 7.362 7.428 7.281 7.281 1,090,262 -0.11(-1.43%)
Jun 08, 2021 7.289 7.448 7.232 7.387 1,556,684 -0.04(-0.55%)
Jun 07, 2021 7.322 7.493 7.273 7.428 1,703,401 +0.16(+2.24%)
Jun 04, 2021 7.101 7.305 7.101 7.265 1,139,228 +0.34(+4.95%)
Jun 03, 2021 6.963 7.012 6.877 6.922 727,572 -0.08(-1.16%)
Jun 02, 2021 6.816 7.028 6.816 7.004 1,727,220 +0.19(+2.75%)
Jun 01, 2021 6.625 6.837 6.612 6.816 1,727,422 +0.38(+5.96%)
May 28, 2021 6.351 6.433 6.323 6.433 945,492 +0.08(+1.28%)
May 27, 2021 6.319 6.351 6.213 6.351 907,009 +0.06(+0.91%)
May 26, 2021 6.221 6.343 6.196 6.294 575,514 +0.11(+1.71%)
May 25, 2021 6.270 6.286 6.168 6.188 2,519,361 -0.05(-0.78%)
May 24, 2021 6.351 6.360 6.229 6.237 756,156 -0.02(-0.39%)
May 21, 2021 6.302 6.311 6.217 6.262 665,426 -0.06(-0.90%)
May 20, 2021 6.351 6.392 6.298 6.319 711,099 -0.01(-0.13%)
May 19, 2021 6.148 6.360 6.139 6.327 1,420,379 +0.15(+2.51%)
May 18, 2021 6.156 6.237 6.156 6.172 1,181,436 +0.04(+0.66%)
May 17, 2021 6.066 6.156 6.005 6.131 1,672,374 -0.02(-0.27%)
May 14, 2021 6.025 6.160 6.017 6.148 4,190,181 +0.20(+3.29%)
May 13, 2021 5.878 6.017 5.862 5.952 1,384,024 +0.16(+2.82%)
May 12, 2021 5.911 5.964 5.773 5.789 1,041,459 -0.21(-3.53%)
May 11, 2021 5.911 6.033 5.887 6.001 643,513 -0.01(-0.14%)
May 10, 2021 5.984 6.046 5.960 6.009 1,062,659 +0.02(+0.32%)
May 07, 2021 5.942 6.014 5.910 5.990 900,002 +0.09(+1.49%)
May 06, 2021 5.862 5.902 5.790 5.902 1,136,606 +0.08(+1.37%)
May 05, 2021 5.766 5.862 5.686 5.822 1,015,959 +0.13(+2.24%)
May 04, 2021 5.710 5.750 5.630 5.694 1,185,960 -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.