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 (%)
Sep 30, 2019 8.081 8.096 7.978 8.008 851,322 -0.13(-1.63%)
Sep 27, 2019 7.927 8.180 7.927 8.140 1,274,280 +0.22(+2.79%)
Sep 26, 2019 7.883 7.978 7.820 7.919 857,582 +0.07(+0.94%)
Sep 25, 2019 7.669 7.864 7.625 7.846 1,449,108 +0.07(+0.95%)
Sep 24, 2019 7.728 7.809 7.596 7.772 1,829,807 +0.11(+1.44%)
Sep 23, 2019 7.691 7.710 7.596 7.662 1,383,229 -0.13(-1.61%)
Sep 20, 2019 7.838 7.879 7.728 7.787 1,026,359 -0.05(-0.66%)
Sep 19, 2019 8.052 8.074 7.820 7.838 750,157 -0.15(-1.84%)
Sep 18, 2019 8.074 8.081 7.912 7.986 820,051 -0.03(-0.37%)
Sep 17, 2019 7.890 8.044 7.861 8.015 713,029 +0.08(+1.02%)
Sep 16, 2019 7.941 7.993 7.890 7.934 1,688,372 -0.16(-2.00%)
Sep 13, 2019 8.044 8.210 7.982 8.096 1,124,004 +0.07(+0.92%)
Sep 12, 2019 8.081 8.081 7.945 8.022 546,447 +0.01(+0.18%)
Sep 11, 2019 8.059 8.103 7.978 8.008 514,783 +0.01(+0.09%)
Sep 10, 2019 7.949 8.088 7.905 8.000 975,967 -0.07(-0.91%)
Sep 09, 2019 7.949 8.120 7.949 8.074 1,179,024 +0.17(+2.14%)
Sep 06, 2019 7.897 8.015 7.868 7.905 1,657,244 +0.20(+2.58%)
Sep 05, 2019 7.633 7.802 7.618 7.706 1,293,244 +0.26(+3.46%)
Sep 04, 2019 7.397 7.482 7.302 7.449 1,032,732 +0.19(+2.63%)
Sep 03, 2019 7.375 7.478 7.243 7.258 739,070 -0.28(-3.71%)
Aug 30, 2019 7.566 7.588 7.471 7.537 741,992 +0.08(+1.08%)
Aug 29, 2019 7.353 7.508 7.309 7.456 926,231 +0.19(+2.63%)
Aug 28, 2019 7.162 7.338 7.118 7.265 1,090,235 +0.07(+1.02%)
Aug 27, 2019 7.280 7.346 7.118 7.191 1,829,299 -0.04(-0.51%)
Aug 26, 2019 7.294 7.353 7.162 7.228 1,019,343 -0.02(-0.30%)
Aug 23, 2019 7.508 7.603 7.229 7.250 1,700,218 -0.29(-3.90%)
Aug 22, 2019 7.611 7.695 7.519 7.544 1,274,058 -0.11(-1.44%)
Aug 21, 2019 7.743 7.743 7.596 7.655 915,332 +0.07(+0.87%)
Aug 20, 2019 7.574 7.699 7.522 7.588 1,172,291 -0.02(-0.29%)
Aug 19, 2019 7.838 7.846 7.511 7.611 1,421,216 -0.19(-2.45%)
Aug 16, 2019 7.809 7.905 7.706 7.802 1,097,213 +0.03(+0.38%)
Aug 15, 2019 7.706 7.838 7.640 7.772 999,907 +0.13(+1.73%)
Aug 14, 2019 7.794 7.868 7.592 7.640 1,001,964 -0.43(-5.37%)
Aug 13, 2019 7.912 8.184 7.853 8.074 1,507,733 +0.08(+1.01%)
Aug 12, 2019 7.861 8.030 7.758 7.993 1,148,690 -0.18(-2.25%)
Aug 09, 2019 8.213 8.272 8.140 8.177 770,279 -0.12(-1.51%)
Aug 08, 2019 8.228 8.397 8.191 8.302 1,652,408 +0.32(+3.96%)
Aug 07, 2019 7.787 8.022 7.750 7.986 1,366,564 +0.15(+1.88%)
Aug 06, 2019 7.868 7.919 7.691 7.838 1,674,315 +0.14(+1.81%)
Aug 05, 2019 7.699 7.802 7.662 7.699 1,534,038 -0.31(-3.86%)
Aug 02, 2019 8.103 8.125 7.912 8.008 1,053,695 -0.11(-1.36%)
Aug 01, 2019 8.316 8.478 8.111 8.118 1,540,291 -0.18(-2.13%)
Jul 31, 2019 8.552 8.552 8.221 8.294 1,720,027 -0.21(-2.42%)
Jul 30, 2019 8.603 8.680 8.497 8.500 2,028,598 -0.26(-2.94%)
Jul 29, 2019 8.750 8.772 8.640 8.758 716,099 -0.05(-0.58%)
Jul 26, 2019 8.794 8.868 8.691 8.809 1,677,915 +0.09(+1.01%)
Jul 25, 2019 8.875 8.875 8.662 8.721 1,574,089 -0.21(-2.31%)
Jul 24, 2019 9.103 9.191 8.883 8.927 1,254,649 -0.12(-1.38%)
Jul 23, 2019 9.280 9.294 9.037 9.052 1,257,831 -0.08(-0.89%)
Jul 22, 2019 9.316 9.324 9.096 9.133 1,458,981 +0.00(+0.00%)
Jul 19, 2019 9.405 9.419 9.133 9.133 981,073 -0.28(-2.97%)
Jul 18, 2019 9.184 9.449 9.177 9.412 1,056,144 +0.29(+3.14%)
Jul 17, 2019 9.103 9.243 9.081 9.125 816,111 +0.07(+0.81%)
Jul 16, 2019 9.044 9.118 8.975 9.052 874,213 +0.07(+0.74%)
Jul 15, 2019 9.111 9.118 8.945 8.986 594,021 -0.11(-1.21%)
Jul 12, 2019 9.081 9.214 9.000 9.096 1,023,639 +0.01(+0.16%)
Jul 11, 2019 9.118 9.125 8.978 9.081 815,365 -0.03(-0.32%)
Jul 10, 2019 9.133 9.287 9.081 9.111 1,306,651 +0.11(+1.23%)
Jul 09, 2019 8.868 9.059 8.868 9.000 584,666 +0.03(+0.33%)
Jul 08, 2019 9.081 9.081 8.941 8.971 818,970 -0.14(-1.53%)
Jul 05, 2019 9.081 9.154 9.015 9.110 693,843 +0.29(+3.32%)
Jul 03, 2019 8.701 8.854 8.701 8.818 555,293 +0.12(+1.34%)
Jul 02, 2019 8.744 8.840 8.525 8.701 1,863,206 -0.01(-0.17%)
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.