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 )

5.830 +0.090 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 6.045 6.118 6.021 6.084 251,197 +0.03(+0.48%)
Nov 29, 2023 6.025 6.098 6.025 6.055 321,940 -0.02(-0.32%)
Nov 28, 2023 5.996 6.118 5.996 6.074 372,188 +0.08(+1.30%)
Nov 27, 2023 6.025 6.045 5.977 5.996 316,929 -0.05(-0.80%)
Nov 24, 2023 6.055 6.074 6.030 6.045 193,332 -0.05(-0.80%)
Nov 22, 2023 6.132 6.162 6.059 6.093 527,816 +0.03(+0.48%)
Nov 21, 2023 6.142 6.162 6.025 6.064 346,354 -0.09(-1.42%)
Nov 20, 2023 6.074 6.171 6.064 6.152 529,285 +0.06(+0.96%)
Nov 17, 2023 6.152 6.181 6.084 6.093 1,183,570 -0.22(-3.54%)
Nov 16, 2023 6.239 6.336 6.239 6.317 690,186 +0.17(+2.85%)
Nov 15, 2023 6.132 6.215 6.103 6.142 293,010 +0.03(+0.48%)
Nov 14, 2023 6.025 6.142 6.016 6.113 656,542 +0.21(+3.62%)
Nov 13, 2023 5.841 5.919 5.802 5.899 611,764 +0.03(+0.50%)
Nov 10, 2023 5.792 5.890 5.782 5.870 760,591 +0.16(+2.72%)
Nov 09, 2023 5.782 5.807 5.656 5.714 594,364 -0.02(-0.34%)
Nov 08, 2023 5.705 5.753 5.622 5.734 929,653 +0.10(+1.72%)
Nov 07, 2023 5.540 5.646 5.520 5.637 465,768 +0.15(+2.65%)
Nov 06, 2023 5.442 5.501 5.423 5.491 401,009 +0.02(+0.36%)
Nov 03, 2023 5.462 5.506 5.437 5.471 502,691 +0.04(+0.72%)
Nov 02, 2023 5.326 5.462 5.321 5.433 329,205 +0.16(+2.95%)
Nov 01, 2023 5.190 5.297 5.190 5.277 1,306,785 +0.14(+2.65%)
Oct 31, 2023 5.092 5.151 5.073 5.141 291,450 +0.03(+0.57%)
Oct 30, 2023 5.267 5.272 5.102 5.112 396,570 -0.14(-2.59%)
Oct 27, 2023 5.403 5.418 5.209 5.248 841,727 -0.10(-1.82%)
Oct 26, 2023 5.160 5.374 5.141 5.345 527,708 +0.13(+2.42%)
Oct 25, 2023 5.229 5.394 5.199 5.219 838,447 -0.08(-1.47%)
Oct 24, 2023 5.238 5.335 5.199 5.297 1,728,349 +0.16(+3.02%)
Oct 23, 2023 5.005 5.199 5.005 5.141 547,621 +0.16(+3.12%)
Oct 20, 2023 5.024 5.063 4.976 4.986 497,845 -0.06(-1.11%)
Oct 19, 2023 4.965 5.113 4.965 5.041 399,753 +0.06(+1.15%)
Oct 18, 2023 5.022 5.046 4.984 4.984 410,573 -0.09(-1.70%)
Oct 17, 2023 5.089 5.108 4.998 5.070 508,647 -0.11(-2.03%)
Oct 16, 2023 5.137 5.194 5.127 5.175 421,570 +0.04(+0.74%)
Oct 13, 2023 5.166 5.223 5.108 5.137 359,351 +0.06(+1.13%)
Oct 12, 2023 5.223 5.223 5.061 5.080 513,866 -0.15(-2.93%)
Oct 11, 2023 5.214 5.261 5.171 5.233 735,929 +0.02(+0.37%)
Oct 10, 2023 5.108 5.233 5.108 5.214 591,473 +0.15(+3.02%)
Oct 09, 2023 4.994 5.070 4.946 5.061 409,473 +0.05(+0.95%)
Oct 06, 2023 4.917 5.032 4.860 5.013 441,336 +0.09(+1.75%)
Oct 05, 2023 4.907 4.946 4.840 4.927 381,428 +0.10(+1.98%)
Oct 04, 2023 4.764 4.831 4.711 4.831 333,336 +0.11(+2.23%)
Oct 03, 2023 4.831 4.836 4.711 4.726 538,133 -0.12(-2.56%)
Oct 02, 2023 4.907 4.907 4.831 4.850 479,937 -0.06(-1.17%)
Sep 29, 2023 4.946 4.965 4.907 4.907 456,032 +0.04(+0.79%)
Sep 28, 2023 4.821 4.898 4.797 4.869 362,905 +0.05(+0.99%)
Sep 27, 2023 4.927 4.936 4.788 4.821 491,528 -0.10(-1.95%)
Sep 26, 2023 4.965 4.979 4.917 4.917 317,397 -0.09(-1.72%)
Sep 25, 2023 5.032 5.003 4.984 5.003 233,353 -0.07(-1.32%)
Sep 22, 2023 5.061 5.089 5.051 5.070 390,184 +0.03(+0.57%)
Sep 21, 2023 5.099 5.099 5.041 5.041 283,233 -0.18(-3.48%)
Sep 20, 2023 5.194 5.295 5.194 5.223 405,570 +0.06(+1.11%)
Sep 19, 2023 5.233 5.252 5.156 5.166 323,867 -0.05(-0.92%)
Sep 18, 2023 5.214 5.252 5.156 5.214 328,201 +0.02(+0.37%)
Sep 15, 2023 5.281 5.304 5.185 5.194 951,997 -0.12(-2.34%)
Sep 14, 2023 5.290 5.319 5.257 5.319 211,431 +0.09(+1.65%)
Sep 13, 2023 5.204 5.285 5.204 5.233 316,739 +0.05(+0.92%)
Sep 12, 2023 5.147 5.185 5.127 5.185 580,298 +0.02(+0.37%)
Sep 11, 2023 5.118 5.180 5.113 5.166 407,902 +0.12(+2.47%)
Sep 08, 2023 5.041 5.075 5.022 5.041 338,867 +0.06(+1.15%)
Sep 07, 2023 5.022 5.032 4.984 4.984 265,306 -0.07(-1.33%)
Sep 06, 2023 5.127 5.175 5.051 5.051 328,211 -0.07(-1.31%)
Sep 05, 2023 5.156 5.190 5.118 5.118 394,683 -0.14(-2.73%)
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.