Skip to main content

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

5.720 +0.040 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.673 5.716 5.478 5.538 2,258,325 -0.13(-2.24%)
Sep 29, 2021 5.724 5.771 5.639 5.665 720,910 +0.03(+0.45%)
Sep 28, 2021 5.766 5.834 5.618 5.639 1,231,929 -0.14(-2.35%)
Sep 27, 2021 5.622 5.817 5.605 5.775 924,205 +0.19(+3.49%)
Sep 24, 2021 5.699 5.730 5.580 5.580 1,277,478 -0.21(-3.66%)
Sep 23, 2021 5.690 5.855 5.682 5.792 845,696 +0.16(+2.86%)
Sep 22, 2021 5.589 5.724 5.589 5.631 881,821 +0.08(+1.37%)
Sep 21, 2021 5.555 5.631 5.521 5.555 964,282 +0.03(+0.46%)
Sep 20, 2021 5.639 5.648 5.411 5.529 1,761,863 -0.19(-3.40%)
Sep 17, 2021 5.826 5.843 5.724 5.724 824,260 -0.17(-2.87%)
Sep 16, 2021 5.843 5.910 5.800 5.893 568,458 +0.03(+0.58%)
Sep 15, 2021 5.927 5.953 5.851 5.860 517,500 -0.11(-1.84%)
Sep 14, 2021 6.054 6.071 5.948 5.970 647,108 -0.07(-1.12%)
Sep 13, 2021 6.020 6.105 5.987 6.037 809,275 +0.10(+1.71%)
Sep 10, 2021 6.097 6.143 5.927 5.936 1,000,619 -0.09(-1.54%)
Sep 09, 2021 5.953 6.097 5.843 6.029 1,944,757 +0.05(+0.85%)
Sep 08, 2021 6.232 6.257 5.953 5.978 1,863,076 -0.39(-6.12%)
Sep 07, 2021 6.342 6.503 6.329 6.368 676,536 +0.05(+0.80%)
Sep 03, 2021 6.469 6.469 6.283 6.317 1,543,189 -0.14(-2.23%)
Sep 02, 2021 6.613 6.706 6.451 6.461 1,060,304 -0.36(-5.34%)
Sep 01, 2021 6.859 6.918 6.782 6.825 557,442 +0.01(+0.12%)
Aug 31, 2021 6.799 7.028 6.782 6.816 1,414,575 +0.09(+1.39%)
Aug 30, 2021 6.766 6.778 6.668 6.723 339,662 -0.04(-0.63%)
Aug 27, 2021 6.622 6.774 6.579 6.766 376,477 +0.16(+2.44%)
Aug 26, 2021 6.681 6.732 6.592 6.605 538,839 -0.13(-1.89%)
Aug 25, 2021 6.613 6.740 6.588 6.732 720,484 +0.09(+1.40%)
Aug 24, 2021 6.503 6.681 6.503 6.639 720,471 +0.23(+3.57%)
Aug 23, 2021 6.342 6.410 6.291 6.410 770,316 +0.08(+1.34%)
Aug 20, 2021 6.173 6.351 6.156 6.325 660,205 +0.05(+0.81%)
Aug 19, 2021 6.283 6.334 6.173 6.274 757,911 -0.03(-0.54%)
Aug 18, 2021 6.435 6.528 6.308 6.308 1,036,221 -0.15(-2.36%)
Aug 17, 2021 6.418 6.592 6.376 6.461 898,009 -0.03(-0.52%)
Aug 16, 2021 6.605 6.605 6.469 6.495 633,200 -0.06(-0.90%)
Aug 13, 2021 6.435 6.562 6.344 6.554 935,818 +0.13(+1.98%)
Aug 12, 2021 6.503 6.533 6.393 6.427 494,271 -0.08(-1.17%)
Aug 11, 2021 6.469 6.596 6.418 6.503 1,204,904 -0.01(-0.13%)
Aug 10, 2021 6.528 6.588 6.444 6.512 708,062 -0.08(-1.16%)
Aug 09, 2021 6.622 6.639 6.486 6.588 542,309 +0.01(+0.13%)
Aug 06, 2021 6.444 6.622 6.393 6.579 860,133 +0.19(+2.91%)
Aug 05, 2021 6.512 6.571 6.376 6.393 918,707 -0.00(-0.04%)
Aug 04, 2021 6.454 6.520 6.305 6.396 957,840 -0.11(-1.65%)
Aug 03, 2021 6.445 6.512 6.276 6.503 1,179,328 -0.02(-0.38%)
Aug 02, 2021 6.644 6.727 6.495 6.528 1,176,041 +0.11(+1.68%)
Jul 30, 2021 6.652 6.731 6.412 6.421 757,763 -0.28(-4.20%)
Jul 29, 2021 6.743 6.793 6.648 6.702 1,207,770 -0.02(-0.25%)
Jul 28, 2021 6.652 6.743 6.441 6.718 1,150,909 +0.20(+3.05%)
Jul 27, 2021 6.478 6.607 6.429 6.520 783,371 +0.00(+0.00%)
Jul 26, 2021 6.387 6.594 6.387 6.520 842,421 +0.21(+3.28%)
Jul 23, 2021 6.429 6.470 6.272 6.313 775,581 -0.02(-0.39%)
Jul 22, 2021 6.445 6.462 6.338 6.338 835,558 -0.12(-1.79%)
Jul 21, 2021 6.379 6.491 6.346 6.454 637,455 +0.07(+1.17%)
Jul 20, 2021 6.181 6.396 6.164 6.379 1,552,883 +0.12(+1.98%)
Jul 19, 2021 6.346 6.354 6.205 6.255 657,198 -0.19(-2.95%)
Jul 16, 2021 6.603 6.619 6.429 6.445 599,688 -0.12(-1.89%)
Jul 15, 2021 6.677 6.747 6.499 6.569 677,191 -0.13(-1.98%)
Jul 14, 2021 6.867 6.905 6.673 6.702 1,491,304 +0.11(+1.63%)
Jul 13, 2021 6.545 6.648 6.495 6.594 1,768,113 +0.01(+0.13%)
Jul 12, 2021 6.346 6.661 6.338 6.586 1,691,320 +0.24(+3.78%)
Jul 09, 2021 6.379 6.421 6.313 6.346 653,384 +0.04(+0.66%)
Jul 08, 2021 6.263 6.313 6.131 6.305 1,361,257 -0.06(-0.91%)
Jul 07, 2021 6.379 6.412 6.276 6.363 865,663 +0.01(+0.13%)
Jul 06, 2021 6.487 6.536 6.348 6.354 1,243,413 -0.39(-5.77%)
Jul 02, 2021 6.743 6.743 6.603 6.743 1,095,413 +0.07(+1.12%)
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.