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 )

5.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
May 31, 2023 5.382 5.410 5.301 5.410 1,112,330 +0.00(+0.00%)
May 30, 2023 5.467 5.476 5.391 5.410 835,648 -0.16(-2.88%)
May 26, 2023 5.504 5.570 5.448 5.570 2,021,807 +0.06(+1.03%)
May 25, 2023 5.618 5.651 5.457 5.514 1,459,226 -0.11(-2.01%)
May 24, 2023 5.646 5.665 5.585 5.627 349,722 -0.02(-0.33%)
May 23, 2023 5.665 5.759 5.632 5.646 489,202 -0.04(-0.66%)
May 22, 2023 5.750 5.750 5.660 5.684 376,167 +0.02(+0.33%)
May 19, 2023 5.684 5.726 5.651 5.665 372,096 -0.04(-0.66%)
May 18, 2023 5.712 5.754 5.641 5.703 307,441 -0.05(-0.82%)
May 17, 2023 5.703 5.769 5.665 5.750 774,427 +0.07(+1.16%)
May 16, 2023 5.788 5.858 5.684 5.684 676,593 -0.11(-1.95%)
May 15, 2023 5.797 5.806 5.721 5.797 858,933 +0.02(+0.33%)
May 12, 2023 5.693 5.797 5.660 5.778 589,524 +0.09(+1.66%)
May 11, 2023 5.561 5.736 5.551 5.684 649,118 +0.07(+1.18%)
May 10, 2023 5.523 5.618 5.476 5.618 768,535 +0.12(+2.23%)
May 09, 2023 5.344 5.514 5.344 5.495 685,910 +0.12(+2.28%)
May 08, 2023 5.353 5.448 5.334 5.372 965,685 +0.03(+0.53%)
May 05, 2023 5.155 5.410 5.122 5.344 1,210,928 +0.22(+4.24%)
May 04, 2023 5.117 5.155 4.994 5.127 803,381 +0.08(+1.50%)
May 03, 2023 4.976 5.051 4.933 5.051 828,256 +0.08(+1.71%)
May 02, 2023 5.013 5.051 4.914 4.966 943,833 -0.09(-1.87%)
May 01, 2023 5.061 5.146 5.042 5.061 271,961 -0.05(-0.92%)
Apr 28, 2023 5.042 5.127 4.999 5.108 515,926 +0.04(+0.74%)
Apr 27, 2023 4.994 5.079 4.994 5.070 817,949 +0.10(+2.09%)
Apr 26, 2023 5.023 5.032 4.928 4.966 1,300,716 -0.06(-1.13%)
Apr 25, 2023 4.957 5.051 4.919 5.023 771,962 +0.11(+2.33%)
Apr 24, 2023 4.862 4.946 4.853 4.908 985,243 -0.01(-0.19%)
Apr 21, 2023 4.936 4.983 4.876 4.918 405,638 -0.05(-0.94%)
Apr 20, 2023 4.918 4.983 4.907 4.964 847,812 +0.05(+0.95%)
Apr 19, 2023 4.992 4.992 4.918 4.918 617,072 -0.13(-2.58%)
Apr 18, 2023 5.104 5.132 5.011 5.048 727,509 -0.12(-2.34%)
Apr 17, 2023 5.224 5.224 5.104 5.169 631,836 -0.07(-1.42%)
Apr 14, 2023 5.159 5.266 5.136 5.243 809,064 +0.03(+0.53%)
Apr 13, 2023 5.159 5.280 5.150 5.215 897,131 +0.04(+0.72%)
Apr 12, 2023 5.113 5.248 5.113 5.178 1,040,153 +0.07(+1.46%)
Apr 11, 2023 4.992 5.104 4.983 5.104 1,160,971 +0.25(+5.17%)
Apr 10, 2023 4.788 4.862 4.778 4.853 798,612 +0.03(+0.58%)
Apr 06, 2023 4.853 4.853 4.788 4.825 574,353 -0.02(-0.38%)
Apr 05, 2023 4.862 4.946 4.834 4.843 753,462 -0.04(-0.76%)
Apr 04, 2023 4.890 4.927 4.848 4.881 611,322 +0.03(+0.57%)
Apr 03, 2023 4.881 4.913 4.825 4.853 723,752 -0.08(-1.69%)
Mar 31, 2023 4.927 4.973 4.881 4.936 833,200 +0.01(+0.19%)
Mar 30, 2023 4.843 4.927 4.778 4.927 812,090 +0.20(+4.13%)
Mar 29, 2023 4.713 4.760 4.639 4.732 1,240,912 +0.03(+0.59%)
Mar 28, 2023 4.722 4.783 4.690 4.704 1,212,813 +0.02(+0.40%)
Mar 27, 2023 4.630 4.713 4.625 4.685 1,213,851 +0.08(+1.82%)
Mar 24, 2023 4.453 4.602 4.425 4.602 916,168 +0.12(+2.70%)
Mar 23, 2023 4.611 4.653 4.425 4.481 2,277,842 -0.10(-2.23%)
Mar 22, 2023 4.630 4.699 4.574 4.583 1,102,346 -0.05(-1.00%)
Mar 21, 2023 4.602 4.690 4.602 4.630 1,198,415 +0.13(+2.89%)
Mar 20, 2023 4.611 4.611 4.490 4.499 1,998,232 -0.03(-0.62%)
Mar 17, 2023 4.630 4.657 4.499 4.527 13,763,390 -0.21(-4.51%)
Mar 16, 2023 4.648 4.804 4.555 4.741 2,942,780 +0.08(+1.80%)
Mar 15, 2023 4.620 4.657 4.471 4.657 3,137,895 -0.02(-0.40%)
Mar 14, 2023 4.685 4.746 4.625 4.676 2,969,712 +0.07(+1.41%)
Mar 13, 2023 4.648 4.713 4.602 4.611 3,427,706 -0.15(-3.13%)
Mar 10, 2023 4.825 4.890 4.736 4.760 1,498,133 -0.17(-3.40%)
Mar 09, 2023 5.020 5.049 4.908 4.927 1,259,148 -0.12(-2.39%)
Mar 08, 2023 5.020 5.118 5.001 5.048 1,259,363 +0.12(+2.45%)
Mar 07, 2023 4.899 4.936 4.792 4.927 1,412,913 +0.00(+0.00%)
Mar 06, 2023 4.843 4.946 4.797 4.927 1,898,743 +0.08(+1.73%)
Mar 03, 2023 4.853 4.881 4.825 4.843 1,047,966 -0.03(-0.57%)
Mar 02, 2023 4.927 4.941 4.862 4.871 715,936 -0.18(-3.50%)
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.