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 )

5.290 +0.110 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Aug 31, 2021 6.699 6.924 6.682 6.716 1,435,768 +0.09(+1.39%)
Aug 30, 2021 6.666 6.678 6.570 6.624 344,751 -0.04(-0.63%)
Aug 27, 2021 6.524 6.674 6.482 6.666 382,117 +0.16(+2.44%)
Aug 26, 2021 6.582 6.632 6.495 6.507 546,912 -0.13(-1.89%)
Aug 25, 2021 6.516 6.641 6.490 6.632 731,278 +0.09(+1.40%)
Aug 24, 2021 6.407 6.582 6.407 6.541 731,264 +0.23(+3.57%)
Aug 23, 2021 6.249 6.315 6.199 6.315 781,857 +0.08(+1.34%)
Aug 20, 2021 6.082 6.257 6.065 6.232 670,096 +0.05(+0.81%)
Aug 19, 2021 6.190 6.240 6.082 6.182 769,266 -0.03(-0.54%)
Aug 18, 2021 6.340 6.432 6.215 6.215 1,051,745 -0.15(-2.36%)
Aug 17, 2021 6.324 6.495 6.282 6.365 911,463 -0.03(-0.52%)
Aug 16, 2021 6.507 6.507 6.374 6.399 642,686 -0.06(-0.90%)
Aug 13, 2021 6.340 6.465 6.250 6.457 949,838 +0.13(+1.98%)
Aug 12, 2021 6.407 6.436 6.299 6.332 501,676 -0.08(-1.17%)
Aug 11, 2021 6.374 6.499 6.324 6.407 1,222,956 -0.01(-0.13%)
Aug 10, 2021 6.432 6.490 6.349 6.415 718,670 -0.08(-1.16%)
Aug 09, 2021 6.524 6.541 6.390 6.490 550,433 +0.01(+0.13%)
Aug 06, 2021 6.349 6.524 6.299 6.482 873,019 +0.18(+2.91%)
Aug 05, 2021 6.415 6.474 6.282 6.299 932,471 -0.00(-0.04%)
Aug 04, 2021 6.358 6.424 6.212 6.301 972,190 -0.11(-1.65%)
Aug 03, 2021 6.350 6.415 6.183 6.407 1,196,996 -0.02(-0.38%)
Aug 02, 2021 6.546 6.627 6.399 6.432 1,193,660 +0.11(+1.68%)
Jul 30, 2021 6.554 6.631 6.318 6.326 769,116 -0.28(-4.20%)
Jul 29, 2021 6.644 6.693 6.550 6.603 1,225,864 -0.02(-0.25%)
Jul 28, 2021 6.554 6.644 6.346 6.619 1,168,152 +0.20(+3.05%)
Jul 27, 2021 6.383 6.509 6.334 6.424 795,108 +0.00(+0.00%)
Jul 26, 2021 6.293 6.497 6.293 6.424 855,042 +0.20(+3.28%)
Jul 23, 2021 6.334 6.375 6.179 6.220 787,200 -0.02(-0.39%)
Jul 22, 2021 6.350 6.367 6.244 6.244 848,076 -0.11(-1.79%)
Jul 21, 2021 6.285 6.395 6.252 6.358 647,005 +0.07(+1.17%)
Jul 20, 2021 6.089 6.301 6.073 6.285 1,576,148 +0.12(+1.98%)
Jul 19, 2021 6.252 6.261 6.114 6.163 667,044 -0.19(-2.95%)
Jul 16, 2021 6.505 6.521 6.334 6.350 608,673 -0.12(-1.89%)
Jul 15, 2021 6.579 6.648 6.403 6.473 687,336 -0.13(-1.98%)
Jul 14, 2021 6.766 6.803 6.574 6.603 1,513,646 +0.11(+1.63%)
Jul 13, 2021 6.448 6.550 6.399 6.497 1,794,602 +0.01(+0.13%)
Jul 12, 2021 6.252 6.562 6.244 6.489 1,716,659 +0.24(+3.78%)
Jul 09, 2021 6.285 6.326 6.220 6.252 663,172 +0.04(+0.66%)
Jul 08, 2021 6.171 6.220 6.040 6.212 1,381,651 -0.06(-0.91%)
Jul 07, 2021 6.285 6.318 6.183 6.269 878,631 +0.01(+0.13%)
Jul 06, 2021 6.391 6.440 6.254 6.261 1,262,041 -0.38(-5.77%)
Jul 02, 2021 6.644 6.644 6.505 6.644 1,111,824 +0.07(+1.12%)
Jul 01, 2021 6.668 6.676 6.493 6.570 1,541,623 -0.11(-1.71%)
Jun 30, 2021 6.725 6.782 6.636 6.684 1,250,282 -0.15(-2.26%)
Jun 29, 2021 6.880 6.888 6.774 6.839 1,237,735 -0.05(-0.71%)
Jun 28, 2021 6.945 6.953 6.795 6.888 1,212,658 -0.11(-1.63%)
Jun 25, 2021 7.198 7.198 6.884 7.002 1,868,925 -0.20(-2.72%)
Jun 24, 2021 7.198 7.227 7.092 7.198 1,258,602 +0.08(+1.15%)
Jun 23, 2021 7.182 7.312 7.096 7.117 868,434 -0.07(-0.91%)
Jun 22, 2021 7.076 7.222 6.994 7.182 1,071,827 +0.03(+0.46%)
Jun 21, 2021 7.149 7.186 7.051 7.149 1,477,834 +0.03(+0.46%)
Jun 18, 2021 7.280 7.312 7.100 7.117 1,574,171 -0.17(-2.35%)
Jun 17, 2021 7.508 7.532 7.288 7.288 881,049 -0.11(-1.54%)
Jun 16, 2021 7.263 7.557 7.251 7.402 1,610,793 +0.11(+1.57%)
Jun 15, 2021 7.214 7.292 7.141 7.288 1,111,892 +0.02(+0.34%)
Jun 14, 2021 7.255 7.324 7.222 7.263 796,534 +0.05(+0.68%)
Jun 11, 2021 7.296 7.296 7.088 7.214 1,546,000 -0.11(-1.56%)
Jun 10, 2021 7.377 7.410 7.288 7.328 769,641 +0.05(+0.67%)
Jun 09, 2021 7.361 7.426 7.280 7.280 1,090,457 -0.11(-1.43%)
Jun 08, 2021 7.288 7.447 7.231 7.386 1,556,963 -0.04(-0.55%)
Jun 07, 2021 7.320 7.492 7.271 7.426 1,703,706 +0.16(+2.24%)
Jun 04, 2021 7.100 7.304 7.100 7.263 1,139,432 +0.34(+4.95%)
Jun 03, 2021 6.962 7.011 6.876 6.921 727,703 -0.08(-1.16%)
Jun 02, 2021 6.815 7.027 6.815 7.002 1,727,529 +0.19(+2.75%)
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.