Skip to main content

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.