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 (%)
Aug 31, 2023 5.262 5.296 5.176 5.215 619,526 -0.15(-2.85%)
Aug 30, 2023 5.454 5.454 5.358 5.368 444,989 -0.11(-1.92%)
Aug 29, 2023 5.329 5.502 5.301 5.473 509,772 +0.17(+3.25%)
Aug 28, 2023 5.205 5.320 5.167 5.301 628,059 +0.08(+1.47%)
Aug 25, 2023 5.195 5.243 5.157 5.224 1,348,698 +0.01(+0.18%)
Aug 24, 2023 5.243 5.258 5.186 5.215 277,633 -0.07(-1.27%)
Aug 23, 2023 5.176 5.286 5.148 5.281 385,670 +0.13(+2.60%)
Aug 22, 2023 5.128 5.157 5.066 5.148 510,796 +0.06(+1.13%)
Aug 21, 2023 5.071 5.090 5.004 5.090 513,691 +0.00(+0.00%)
Aug 18, 2023 5.023 5.104 5.004 5.090 355,604 +0.08(+1.53%)
Aug 17, 2023 5.090 5.104 5.009 5.014 379,575 -0.06(-1.13%)
Aug 16, 2023 5.119 5.157 5.061 5.071 514,775 -0.07(-1.30%)
Aug 15, 2023 5.176 5.191 5.133 5.138 438,628 -0.05(-0.92%)
Aug 14, 2023 5.262 5.262 5.167 5.186 378,324 -0.10(-1.81%)
Aug 11, 2023 5.281 5.329 5.262 5.281 398,116 -0.01(-0.18%)
Aug 10, 2023 5.291 5.372 5.272 5.291 481,883 +0.06(+1.10%)
Aug 09, 2023 5.329 5.334 5.224 5.234 388,920 -0.12(-2.32%)
Aug 08, 2023 5.320 5.368 5.296 5.358 418,029 -0.05(-0.88%)
Aug 07, 2023 5.473 5.473 5.372 5.406 669,707 -0.06(-1.05%)
Aug 04, 2023 5.502 5.573 5.439 5.463 690,916 -0.06(-1.04%)
Aug 03, 2023 5.636 5.636 5.502 5.521 710,415 -0.11(-2.04%)
Aug 02, 2023 5.655 5.683 5.578 5.636 439,911 -0.06(-1.01%)
Aug 01, 2023 5.722 5.731 5.655 5.693 371,064 -0.11(-1.98%)
Jul 31, 2023 5.856 5.856 5.769 5.808 303,596 -0.01(-0.16%)
Jul 28, 2023 5.779 5.827 5.746 5.817 387,626 +0.06(+1.00%)
Jul 27, 2023 5.884 5.884 5.750 5.760 324,357 -0.15(-2.59%)
Jul 26, 2023 5.923 5.951 5.884 5.913 375,840 -0.01(-0.16%)
Jul 25, 2023 6.018 6.023 5.913 5.923 481,221 -0.09(-1.43%)
Jul 24, 2023 6.009 6.109 5.970 6.009 476,546 +0.01(+0.16%)
Jul 21, 2023 5.894 6.009 5.884 5.999 328,834 +0.18(+3.15%)
Jul 20, 2023 5.816 5.854 5.778 5.816 308,227 +0.02(+0.33%)
Jul 19, 2023 5.825 5.858 5.764 5.797 313,684 +0.02(+0.33%)
Jul 18, 2023 5.863 5.891 5.778 5.778 506,424 -0.10(-1.77%)
Jul 17, 2023 5.788 5.891 5.743 5.882 377,590 +0.08(+1.47%)
Jul 14, 2023 5.863 5.863 5.783 5.797 287,413 -0.04(-0.65%)
Jul 13, 2023 5.769 5.882 5.750 5.835 337,082 +0.11(+1.98%)
Jul 12, 2023 5.825 5.882 5.721 5.721 396,441 -0.01(-0.16%)
Jul 11, 2023 5.655 5.740 5.589 5.731 430,634 -0.01(-0.16%)
Jul 10, 2023 5.806 5.816 5.721 5.740 368,394 -0.07(-1.14%)
Jul 07, 2023 5.740 5.863 5.740 5.806 510,105 +0.08(+1.49%)
Jul 06, 2023 5.816 5.844 5.670 5.721 518,629 -0.19(-3.19%)
Jul 05, 2023 5.957 5.972 5.868 5.910 674,681 -0.31(-5.01%)
Jul 03, 2023 6.109 6.264 6.080 6.222 768,684 +0.22(+3.62%)
Jun 30, 2023 6.033 6.085 6.005 6.005 853,273 +0.06(+0.95%)
Jun 29, 2023 5.929 5.957 5.882 5.948 325,765 +0.04(+0.64%)
Jun 28, 2023 5.986 5.986 5.882 5.910 452,014 -0.10(-1.73%)
Jun 27, 2023 6.090 6.118 5.972 6.014 303,432 -0.08(-1.39%)
Jun 26, 2023 6.090 6.134 5.995 6.099 469,995 +0.03(+0.47%)
Jun 23, 2023 6.024 6.099 5.976 6.071 284,931 +0.01(+0.16%)
Jun 22, 2023 6.146 6.146 6.057 6.061 288,681 -0.14(-2.28%)
Jun 21, 2023 6.061 6.222 6.042 6.203 676,440 +0.10(+1.70%)
Jun 20, 2023 6.024 6.113 5.995 6.099 471,490 +0.07(+1.10%)
Jun 16, 2023 5.939 6.033 5.910 6.033 1,048,399 -0.01(-0.16%)
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.