Skip to main content

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

5.720 +0.040 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.193 5.219 4.976 5.045 1,443,370 -0.11(-2.18%)
Nov 29, 2021 5.271 5.284 5.110 5.158 1,000,451 -0.07(-1.33%)
Nov 26, 2021 5.284 5.284 5.167 5.227 753,811 -0.14(-2.58%)
Nov 24, 2021 5.262 5.375 5.236 5.366 773,394 +0.09(+1.64%)
Nov 23, 2021 5.245 5.301 5.167 5.279 729,046 +0.04(+0.83%)
Nov 22, 2021 5.331 5.392 5.227 5.236 805,682 -0.03(-0.66%)
Nov 19, 2021 5.366 5.383 5.245 5.271 702,881 -0.06(-1.14%)
Nov 18, 2021 5.357 5.349 5.323 5.331 558,668 -0.03(-0.65%)
Nov 17, 2021 5.366 5.401 5.314 5.366 829,267 +0.02(+0.32%)
Nov 16, 2021 5.444 5.444 5.297 5.349 1,187,494 -0.16(-2.83%)
Nov 15, 2021 5.540 5.574 5.505 5.505 530,838 -0.01(-0.16%)
Nov 12, 2021 5.513 5.531 5.427 5.513 572,938 -0.03(-0.47%)
Nov 11, 2021 5.557 5.661 5.505 5.540 702,503 +0.07(+1.27%)
Nov 10, 2021 5.357 5.470 985,935 +0.15(+2.77%)
Nov 09, 2021 5.366 5.414 5.262 5.323 983,153 +0.01(+0.16%)
Nov 08, 2021 5.305 5.392 5.275 5.314 910,373 -0.04(-0.81%)
Nov 05, 2021 5.331 5.431 5.301 5.357 1,109,348 +0.14(+2.71%)
Nov 04, 2021 5.436 5.436 5.195 5.216 1,572,948 -0.28(-5.08%)
Nov 03, 2021 5.318 5.563 5.292 5.495 1,190,354 +0.25(+4.68%)
Nov 02, 2021 5.368 5.368 5.241 5.250 689,588 -0.12(-2.21%)
Nov 01, 2021 5.216 5.419 5.301 5.368 559,456 +0.19(+3.76%)
Oct 29, 2021 5.292 5.318 5.148 5.174 1,023,003 -0.10(-1.93%)
Oct 28, 2021 5.292 5.351 5.187 5.275 1,002,924 -0.03(-0.64%)
Oct 27, 2021 5.385 5.478 5.292 5.309 2,330,921 +0.01(+0.16%)
Oct 26, 2021 5.301 5.301 1,111,674 -0.12(-2.19%)
Oct 25, 2021 5.343 5.449 5.335 5.419 1,187,411 +0.22(+4.23%)
Oct 22, 2021 5.199 5.258 4.920 5.199 3,138,842 -0.36(-6.40%)
Oct 21, 2021 5.707 5.741 5.495 5.555 1,690,719 -0.20(-3.53%)
Oct 20, 2021 5.639 5.817 5.589 5.758 2,233,450 +0.14(+2.41%)
Oct 19, 2021 5.792 5.809 5.622 5.622 1,469,542 -0.25(-4.32%)
Oct 18, 2021 5.817 5.902 5.610 5.876 5,106,464 +0.01(+0.14%)
Oct 15, 2021 5.572 5.919 5.572 5.868 2,933,426 +0.32(+5.80%)
Oct 14, 2021 5.589 5.589 5.491 5.546 1,156,629 +0.02(+0.31%)
Oct 13, 2021 5.495 5.550 5.377 5.529 975,984 +0.06(+1.08%)
Oct 12, 2021 5.495 5.542 5.453 5.470 722,451 -0.03(-0.46%)
Oct 11, 2021 5.656 5.686 5.495 5.495 1,195,085 -0.17(-2.99%)
Oct 08, 2021 5.749 5.868 5.665 5.665 2,050,306 +0.07(+1.21%)
Oct 07, 2021 5.665 5.673 5.580 5.597 1,079,008 -0.08(-1.49%)
Oct 06, 2021 5.622 5.690 5.521 5.682 996,235 +0.00(+0.00%)
Oct 05, 2021 5.614 5.749 5.563 5.682 1,097,872 +0.12(+2.13%)
Oct 04, 2021 5.622 5.707 5.538 5.563 1,562,114 -0.23(-3.95%)
Oct 01, 2021 5.648 5.809 5.597 5.792 1,102,380 +0.25(+4.59%)
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%)
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.