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 )

5.490 +0.060 (+1.10%)
Official Closing Price Updated: 4:10 PM 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 (%)
May 31, 2019 8.401 8.562 8.386 8.423 767,700 +0.02(+0.26%)
May 30, 2019 8.262 8.445 8.262 8.401 591,686 +0.15(+1.86%)
May 29, 2019 8.182 8.342 8.138 8.247 1,552,767 +0.20(+2.55%)
May 28, 2019 7.948 8.167 7.896 8.043 1,152,956 +0.25(+3.19%)
May 24, 2019 7.787 7.849 7.746 7.794 799,841 +0.07(+0.95%)
May 23, 2019 7.772 7.823 7.677 7.721 1,484,054 -0.17(-2.13%)
May 22, 2019 8.021 8.057 7.885 7.889 1,003,154 -0.09(-1.10%)
May 21, 2019 7.677 8.050 7.604 7.977 1,631,640 +0.38(+5.00%)
May 20, 2019 7.392 7.640 7.355 7.597 1,078,269 +0.20(+2.77%)
May 17, 2019 7.589 7.633 7.348 7.392 1,480,282 -0.21(-2.79%)
May 16, 2019 7.677 7.765 7.545 7.604 1,769,642 -0.23(-2.99%)
May 15, 2019 7.684 7.926 7.670 7.838 2,117,522 -0.15(-1.83%)
May 14, 2019 7.823 7.999 7.706 7.984 1,758,165 +0.25(+3.21%)
May 13, 2019 7.889 7.896 7.721 7.736 920,461 -0.34(-4.25%)
May 10, 2019 8.101 8.182 7.896 8.079 1,522,681 -0.03(-0.36%)
May 09, 2019 8.065 8.192 7.999 8.108 793,601 -0.18(-2.12%)
May 08, 2019 8.225 8.364 8.218 8.284 620,123 +0.26(+3.19%)
May 07, 2019 8.006 8.065 7.845 8.028 746,280 -0.10(-1.26%)
May 06, 2019 8.174 8.218 8.086 8.130 657,593 -0.25(-2.97%)
May 03, 2019 8.386 8.445 8.357 8.379 476,923 +0.07(+0.79%)
May 02, 2019 8.262 8.357 8.225 8.313 663,982 +0.03(+0.35%)
May 01, 2019 8.394 8.474 8.262 8.284 805,598 -0.09(-1.05%)
Apr 30, 2019 8.562 8.576 8.233 8.372 1,280,305 -0.11(-1.29%)
Apr 29, 2019 8.511 8.562 8.412 8.481 951,973 -0.01(-0.09%)
Apr 26, 2019 8.430 8.576 8.415 8.489 696,852 +0.10(+1.22%)
Apr 25, 2019 8.269 8.415 8.138 8.386 1,183,664 +0.07(+0.79%)
Apr 24, 2019 8.489 8.496 8.189 8.320 1,804,941 -0.24(-2.82%)
Apr 23, 2019 8.569 8.664 8.423 8.562 1,431,654 +0.10(+1.21%)
Apr 22, 2019 8.357 8.503 8.269 8.459 889,270 +0.09(+1.05%)
Apr 18, 2019 8.145 8.496 8.116 8.372 1,110,861 +0.19(+2.32%)
Apr 17, 2019 8.576 8.591 8.108 8.182 1,096,390 -0.34(-4.03%)
Apr 16, 2019 8.350 8.613 8.350 8.525 851,136 +0.12(+1.39%)
Apr 15, 2019 8.481 8.532 8.372 8.408 890,838 +0.04(+0.44%)
Apr 12, 2019 8.415 8.576 8.255 8.372 1,411,896 -0.05(-0.61%)
Apr 11, 2019 8.525 8.569 8.328 8.423 1,040,993 -0.18(-2.04%)
Apr 10, 2019 8.598 8.635 8.474 8.598 770,005 +0.09(+1.03%)
Apr 09, 2019 8.540 8.540 8.368 8.511 1,532,523 -0.11(-1.27%)
Apr 08, 2019 8.584 8.664 8.518 8.620 1,457,564 +0.02(+0.23%)
Apr 05, 2019 8.447 8.615 8.367 8.600 1,150,244 +0.15(+1.81%)
Apr 04, 2019 8.142 8.477 8.106 8.447 1,354,759 +0.23(+2.83%)
Apr 03, 2019 8.367 8.491 8.197 8.215 1,069,376 -0.11(-1.31%)
Apr 02, 2019 8.433 8.433 8.211 8.324 1,216,470 -0.05(-0.61%)
Apr 01, 2019 8.324 8.513 8.244 8.375 1,659,648 +0.21(+2.58%)
Mar 29, 2019 8.120 8.255 8.069 8.164 1,264,828 +0.11(+1.35%)
Mar 28, 2019 7.648 8.117 7.590 8.055 2,471,874 +0.36(+4.73%)
Mar 27, 2019 7.946 8.011 7.691 7.691 2,806,720 -0.61(-7.36%)
Mar 26, 2019 8.302 8.338 8.164 8.302 1,371,260 +0.09(+1.06%)
Mar 25, 2019 8.062 8.273 8.048 8.215 1,061,616 +0.17(+2.08%)
Mar 22, 2019 8.149 8.269 7.968 8.048 2,150,276 -0.47(-5.47%)
Mar 21, 2019 8.673 8.695 8.280 8.513 1,346,432 -0.27(-3.06%)
Mar 20, 2019 8.847 8.978 8.724 8.782 891,379 -0.09(-0.98%)
Mar 19, 2019 9.000 9.022 8.855 8.869 813,004 -0.09(-1.05%)
Mar 18, 2019 8.847 9.000 8.840 8.964 548,767 +0.17(+1.99%)
Mar 15, 2019 8.825 8.935 8.782 8.789 1,077,889 -0.03(-0.33%)
Mar 14, 2019 8.884 8.949 8.733 8.818 823,178 -0.17(-1.86%)
Mar 13, 2019 8.695 9.029 8.607 8.985 1,419,214 +0.28(+3.26%)
Mar 12, 2019 8.687 8.825 8.669 8.702 1,567,333 +0.02(+0.25%)
Mar 11, 2019 8.513 8.687 8.447 8.680 1,820,375 +0.32(+3.83%)
Mar 08, 2019 8.251 8.397 8.204 8.360 828,087 +0.09(+1.14%)
Mar 07, 2019 8.360 8.360 8.178 8.266 703,164 -0.01(-0.18%)
Mar 06, 2019 8.549 8.593 8.215 8.280 1,317,116 -0.29(-3.39%)
Mar 05, 2019 8.607 8.651 8.498 8.571 689,151 +0.01(+0.08%)
Mar 04, 2019 8.578 8.677 8.414 8.564 1,302,484 +0.02(+0.26%)
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.