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 )

5.215 +0.095 (+1.86%)
Streaming Delayed Price Updated: 1:20 PM EDT, Apr 19, 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 8.528 8.691 8.513 8.550 756,255 +0.02(+0.26%)
May 30, 2019 8.387 8.573 8.387 8.528 582,865 +0.16(+1.86%)
May 29, 2019 8.305 8.469 8.261 8.372 1,529,617 +0.21(+2.55%)
May 28, 2019 8.068 8.290 8.016 8.164 1,135,768 +0.25(+3.19%)
May 24, 2019 7.905 7.968 7.864 7.912 787,917 +0.07(+0.95%)
May 23, 2019 7.890 7.942 7.793 7.838 1,461,929 -0.17(-2.13%)
May 22, 2019 8.142 8.179 8.005 8.008 988,199 -0.09(-1.10%)
May 21, 2019 7.793 8.172 7.719 8.098 1,607,315 +0.39(+5.00%)
May 20, 2019 7.504 7.756 7.467 7.712 1,062,194 +0.21(+2.77%)
May 17, 2019 7.704 7.749 7.459 7.504 1,458,213 -0.22(-2.79%)
May 16, 2019 7.793 7.882 7.660 7.719 1,743,259 -0.24(-2.99%)
May 15, 2019 7.801 8.046 7.786 7.956 2,085,953 -0.15(-1.83%)
May 14, 2019 7.942 8.120 7.823 8.105 1,731,954 +0.25(+3.21%)
May 13, 2019 8.008 8.016 7.838 7.853 906,738 -0.35(-4.25%)
May 10, 2019 8.224 8.305 8.016 8.201 1,499,980 -0.03(-0.36%)
May 09, 2019 8.187 8.316 8.120 8.231 781,769 -0.18(-2.12%)
May 08, 2019 8.350 8.491 8.342 8.409 610,878 +0.26(+3.19%)
May 07, 2019 8.127 8.187 7.964 8.149 735,154 -0.10(-1.26%)
May 06, 2019 8.298 8.342 8.209 8.253 647,790 -0.25(-2.97%)
May 03, 2019 8.513 8.573 8.483 8.506 469,813 +0.07(+0.79%)
May 02, 2019 8.387 8.483 8.350 8.439 654,083 +0.03(+0.35%)
May 01, 2019 8.521 8.602 8.387 8.409 793,588 -0.09(-1.05%)
Apr 30, 2019 8.691 8.706 8.357 8.498 1,261,217 -0.11(-1.29%)
Apr 29, 2019 8.639 8.691 8.539 8.610 937,780 -0.01(-0.09%)
Apr 26, 2019 8.558 8.706 8.543 8.617 686,463 +0.10(+1.22%)
Apr 25, 2019 8.394 8.543 8.261 8.513 1,166,018 +0.07(+0.79%)
Apr 24, 2019 8.617 8.624 8.313 8.446 1,778,032 -0.24(-2.82%)
Apr 23, 2019 8.699 8.795 8.550 8.691 1,410,310 +0.10(+1.21%)
Apr 22, 2019 8.483 8.632 8.394 8.587 876,012 +0.09(+1.05%)
Apr 18, 2019 8.268 8.624 8.239 8.498 1,094,300 +0.19(+2.32%)
Apr 17, 2019 8.706 8.721 8.231 8.305 1,080,045 -0.35(-4.03%)
Apr 16, 2019 8.476 8.743 8.476 8.654 838,447 +0.12(+1.39%)
Apr 15, 2019 8.610 8.662 8.498 8.535 877,558 +0.04(+0.44%)
Apr 12, 2019 8.543 8.706 8.380 8.498 1,390,847 -0.05(-0.61%)
Apr 11, 2019 8.654 8.699 8.454 8.550 1,025,474 -0.18(-2.04%)
Apr 10, 2019 8.728 8.765 8.602 8.728 758,525 +0.09(+1.03%)
Apr 09, 2019 8.669 8.669 8.495 8.639 1,509,676 -0.11(-1.27%)
Apr 08, 2019 8.714 8.795 8.647 8.751 1,435,834 +0.02(+0.23%)
Apr 05, 2019 8.575 8.745 8.494 8.730 1,133,095 +0.15(+1.81%)
Apr 04, 2019 8.265 8.605 8.228 8.575 1,334,562 +0.24(+2.83%)
Apr 03, 2019 8.494 8.620 8.321 8.339 1,053,433 -0.11(-1.31%)
Apr 02, 2019 8.561 8.561 8.335 8.450 1,198,334 -0.05(-0.61%)
Apr 01, 2019 8.450 8.642 8.369 8.502 1,634,905 +0.21(+2.58%)
Mar 29, 2019 8.243 8.380 8.192 8.287 1,245,971 +0.11(+1.35%)
Mar 28, 2019 7.764 8.240 7.704 8.177 2,435,023 +0.37(+4.73%)
Mar 27, 2019 8.066 8.133 7.808 7.808 2,764,876 -0.62(-7.36%)
Mar 26, 2019 8.428 8.465 8.287 8.428 1,350,817 +0.09(+1.06%)
Mar 25, 2019 8.184 8.398 8.169 8.339 1,045,789 +0.17(+2.08%)
Mar 22, 2019 8.273 8.395 8.088 8.169 2,118,219 -0.47(-5.47%)
Mar 21, 2019 8.804 8.826 8.406 8.642 1,326,358 -0.27(-3.06%)
Mar 20, 2019 8.981 9.114 8.856 8.915 878,090 -0.09(-0.98%)
Mar 19, 2019 9.136 9.158 8.989 9.003 800,884 -0.10(-1.05%)
Mar 18, 2019 8.981 9.136 8.974 9.099 540,586 +0.18(+1.99%)
Mar 15, 2019 8.959 9.070 8.915 8.922 1,061,819 -0.03(-0.33%)
Mar 14, 2019 9.018 9.085 8.865 8.952 810,906 -0.17(-1.86%)
Mar 13, 2019 8.826 9.166 8.738 9.121 1,398,056 +0.29(+3.26%)
Mar 12, 2019 8.819 8.958 8.800 8.834 1,543,966 +0.02(+0.25%)
Mar 11, 2019 8.642 8.819 8.575 8.811 1,793,237 +0.32(+3.83%)
Mar 08, 2019 8.376 8.524 8.328 8.487 815,742 +0.10(+1.14%)
Mar 07, 2019 8.487 8.487 8.302 8.391 692,681 -0.01(-0.18%)
Mar 06, 2019 8.679 8.723 8.339 8.406 1,297,479 -0.30(-3.39%)
Mar 05, 2019 8.738 8.782 8.627 8.701 678,877 +0.01(+0.08%)
Mar 04, 2019 8.708 8.809 8.542 8.693 1,283,066 +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.