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 )

5.430 -0.020 (-0.37%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2019 9.523 9.683 9.480 9.669 1,566,594 +0.18(+1.92%)
Jan 30, 2019 9.218 9.592 9.004 9.487 2,072,133 -0.11(-1.14%)
Jan 29, 2019 9.814 9.814 9.567 9.596 1,058,998 +0.02(+0.23%)
Jan 28, 2019 9.494 9.763 9.487 9.574 1,099,817 -0.02(-0.23%)
Jan 25, 2019 9.480 9.727 9.480 9.596 1,103,337 +0.04(+0.46%)
Jan 24, 2019 9.552 9.654 9.451 9.552 2,022,708 -0.08(-0.83%)
Jan 23, 2019 9.407 9.632 9.374 9.632 1,367,790 +0.45(+4.91%)
Jan 22, 2019 9.356 9.378 9.124 9.182 940,080 -0.17(-1.86%)
Jan 18, 2019 9.356 9.385 9.236 9.356 786,133 +0.18(+1.98%)
Jan 17, 2019 9.073 9.262 8.993 9.174 1,130,847 +0.05(+0.56%)
Jan 16, 2019 9.167 9.283 9.113 9.124 756,928 -0.04(-0.40%)
Jan 15, 2019 9.378 9.418 9.087 9.160 1,080,116 -0.31(-3.23%)
Jan 14, 2019 9.233 9.560 9.196 9.465 1,083,058 +0.18(+1.96%)
Jan 11, 2019 9.145 9.283 9.091 9.283 825,474 -0.01(-0.08%)
Jan 10, 2019 9.225 9.385 9.116 9.291 640,166 +0.03(+0.31%)
Jan 09, 2019 9.182 9.367 9.160 9.262 852,164 +0.14(+1.51%)
Jan 08, 2019 9.145 9.145 8.898 9.124 1,644,939 +0.10(+1.06%)
Jan 07, 2019 9.155 9.173 9.014 9.028 4,045,268 -0.04(-0.39%)
Jan 04, 2019 8.794 9.141 8.716 9.063 3,058,775 +0.29(+3.31%)
Jan 03, 2019 8.737 8.900 8.603 8.773 2,997,019 +0.16(+1.89%)
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.