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 )

5.610 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jul 30, 2021 6.452 6.528 6.219 6.227 781,281 -0.27(-4.20%)
Jul 29, 2021 6.540 6.588 6.448 6.500 1,245,254 -0.02(-0.25%)
Jul 28, 2021 6.452 6.540 6.247 6.516 1,186,629 +0.19(+3.05%)
Jul 27, 2021 6.283 6.408 6.235 6.324 807,684 +0.00(+0.00%)
Jul 26, 2021 6.195 6.396 6.195 6.324 868,566 +0.20(+3.28%)
Jul 23, 2021 6.235 6.275 6.083 6.123 799,651 -0.02(-0.39%)
Jul 22, 2021 6.251 6.267 6.147 6.147 861,490 -0.11(-1.79%)
Jul 21, 2021 6.187 6.296 6.155 6.259 657,239 +0.07(+1.17%)
Jul 20, 2021 5.995 6.203 5.979 6.187 1,601,078 +0.12(+1.98%)
Jul 19, 2021 6.155 6.163 6.019 6.067 677,595 -0.18(-2.95%)
Jul 16, 2021 6.404 6.420 6.235 6.251 618,300 -0.12(-1.89%)
Jul 15, 2021 6.476 6.544 6.304 6.372 698,208 -0.13(-1.98%)
Jul 14, 2021 6.661 6.697 6.472 6.500 1,537,588 +0.10(+1.63%)
Jul 13, 2021 6.348 6.448 6.300 6.396 1,822,988 +0.01(+0.13%)
Jul 12, 2021 6.155 6.460 6.147 6.388 1,743,812 +0.23(+3.78%)
Jul 09, 2021 6.187 6.227 6.123 6.155 673,662 +0.04(+0.66%)
Jul 08, 2021 6.075 6.123 5.946 6.115 1,403,504 -0.06(-0.91%)
Jul 07, 2021 6.187 6.219 6.087 6.171 892,529 +0.01(+0.13%)
Jul 06, 2021 6.292 6.340 6.157 6.163 1,282,003 -0.38(-5.77%)
Jul 02, 2021 6.540 6.540 6.404 6.540 1,129,410 +0.07(+1.12%)
Jul 01, 2021 6.564 6.572 6.392 6.468 1,566,007 -0.11(-1.71%)
Jun 30, 2021 6.621 6.676 6.532 6.580 1,270,058 -0.15(-2.26%)
Jun 29, 2021 6.773 6.781 6.669 6.733 1,257,313 -0.05(-0.71%)
Jun 28, 2021 6.837 6.845 6.689 6.781 1,231,839 -0.11(-1.63%)
Jun 25, 2021 7.086 7.086 6.777 6.893 1,898,486 -0.19(-2.72%)
Jun 24, 2021 7.086 7.114 6.982 7.086 1,278,509 +0.08(+1.15%)
Jun 23, 2021 7.070 7.198 6.986 7.006 882,170 -0.06(-0.91%)
Jun 22, 2021 6.966 7.110 6.885 7.070 1,088,780 +0.03(+0.46%)
Jun 21, 2021 7.038 7.074 6.942 7.038 1,501,209 +0.03(+0.46%)
Jun 18, 2021 7.166 7.198 6.990 7.006 1,599,070 -0.17(-2.35%)
Jun 17, 2021 7.391 7.415 7.174 7.174 894,985 -0.11(-1.54%)
Jun 16, 2021 7.150 7.439 7.138 7.287 1,636,271 +0.11(+1.57%)
Jun 15, 2021 7.102 7.178 7.030 7.174 1,129,479 +0.02(+0.34%)
Jun 14, 2021 7.142 7.210 7.110 7.150 809,133 +0.05(+0.68%)
Jun 11, 2021 7.182 7.182 6.978 7.102 1,570,453 -0.11(-1.56%)
Jun 10, 2021 7.263 7.295 7.174 7.214 781,814 +0.05(+0.67%)
Jun 09, 2021 7.246 7.311 7.166 7.166 1,107,705 -0.10(-1.43%)
Jun 08, 2021 7.174 7.331 7.118 7.271 1,581,590 -0.04(-0.55%)
Jun 07, 2021 7.206 7.375 7.158 7.311 1,730,654 +0.16(+2.24%)
Jun 04, 2021 6.990 7.190 6.990 7.150 1,157,454 +0.34(+4.95%)
Jun 03, 2021 6.853 6.901 6.769 6.813 739,213 -0.08(-1.16%)
Jun 02, 2021 6.709 6.917 6.709 6.893 1,754,854 +0.18(+2.75%)
Jun 01, 2021 6.520 6.729 6.508 6.709 1,755,059 +0.38(+5.96%)
May 28, 2021 6.251 6.332 6.223 6.332 960,619 +0.08(+1.28%)
May 27, 2021 6.219 6.251 6.115 6.251 921,520 +0.06(+0.91%)
May 26, 2021 6.123 6.243 6.099 6.195 584,722 +0.10(+1.71%)
May 25, 2021 6.171 6.187 6.071 6.091 2,559,668 -0.05(-0.78%)
May 24, 2021 6.251 6.259 6.131 6.139 768,254 -0.02(-0.39%)
May 21, 2021 6.203 6.211 6.119 6.163 676,072 -0.06(-0.90%)
May 20, 2021 6.251 6.292 6.199 6.219 722,476 -0.01(-0.13%)
May 19, 2021 6.051 6.259 6.043 6.227 1,443,104 +0.15(+2.51%)
May 18, 2021 6.059 6.139 6.059 6.075 1,200,338 +0.04(+0.66%)
May 17, 2021 5.971 6.059 5.910 6.035 1,699,130 -0.02(-0.27%)
May 14, 2021 5.930 6.063 5.922 6.051 4,257,220 +0.19(+3.29%)
May 13, 2021 5.786 5.922 5.770 5.858 1,406,167 +0.16(+2.82%)
May 12, 2021 5.818 5.870 5.682 5.698 1,058,122 -0.21(-3.53%)
May 11, 2021 5.818 5.938 5.795 5.906 653,808 -0.01(-0.14%)
May 10, 2021 5.890 5.950 5.866 5.914 1,079,661 +0.02(+0.27%)
May 07, 2021 5.851 5.922 5.820 5.898 913,939 +0.09(+1.49%)
May 06, 2021 5.772 5.812 5.702 5.812 1,154,208 +0.08(+1.37%)
May 05, 2021 5.678 5.772 5.599 5.733 1,031,692 +0.13(+2.24%)
May 04, 2021 5.623 5.662 5.544 5.607 1,204,326 -0.08(-1.38%)
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.