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 )

5.420 -0.010 (-0.18%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
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%)
Mar 01, 2019 8.629 8.695 8.502 8.542 1,435,948 -0.17(-1.92%)
Feb 28, 2019 8.956 8.978 8.687 8.709 1,223,707 -0.37(-4.08%)
Feb 27, 2019 9.182 9.204 9.065 9.080 738,187 -0.12(-1.26%)
Feb 26, 2019 9.247 9.269 9.153 9.196 664,243 -0.04(-0.39%)
Feb 25, 2019 9.487 9.516 9.211 9.233 1,417,068 -0.17(-1.78%)
Feb 22, 2019 9.436 9.491 9.356 9.400 2,692,935 +0.01(+0.08%)
Feb 21, 2019 9.385 9.425 9.225 9.393 1,197,251 -0.05(-0.54%)
Feb 20, 2019 9.603 9.741 9.443 9.443 1,301,308 -0.21(-2.18%)
Feb 19, 2019 9.552 9.763 9.552 9.654 690,444 +0.01(+0.15%)
Feb 15, 2019 9.676 9.698 9.545 9.640 889,712 +0.07(+0.68%)
Feb 14, 2019 9.211 9.669 9.196 9.574 1,280,892 +0.28(+3.05%)
Feb 13, 2019 9.611 9.611 9.240 9.291 922,537 -0.29(-3.03%)
Feb 12, 2019 9.538 9.698 9.433 9.582 1,133,224 +0.23(+2.41%)
Feb 11, 2019 9.494 9.494 9.251 9.356 795,253 -0.17(-1.76%)
Feb 08, 2019 9.552 9.574 9.265 9.523 1,189,860 +0.17(+1.79%)
Feb 07, 2019 9.363 9.480 9.218 9.356 855,941 -0.01(-0.08%)
Feb 06, 2019 9.603 9.669 9.345 9.363 915,448 -0.49(-5.01%)
Feb 05, 2019 9.923 9.967 9.683 9.858 871,514 -0.10(-1.02%)
Feb 04, 2019 9.589 9.978 9.589 9.960 1,176,653 +0.29(+3.01%)
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.