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 (%)
Feb 29, 2024 5.635 5.645 5.576 5.615 441,534 -0.11(-1.89%)
Feb 28, 2024 5.723 5.763 5.684 5.723 175,208 -0.02(-0.34%)
Feb 27, 2024 5.654 5.758 5.654 5.743 185,865 +0.15(+2.64%)
Feb 26, 2024 5.566 5.625 5.566 5.595 338,359 +0.02(+0.35%)
Feb 23, 2024 5.654 5.664 5.576 5.576 391,131 -0.12(-2.08%)
Feb 22, 2024 5.782 5.782 5.694 5.694 228,425 -0.08(-1.37%)
Feb 21, 2024 5.832 5.832 5.753 5.773 378,633 -0.09(-1.51%)
Feb 20, 2024 5.822 5.925 5.822 5.861 374,716 +0.12(+2.06%)
Feb 16, 2024 5.674 5.782 5.645 5.743 416,470 +0.13(+2.28%)
Feb 15, 2024 5.595 5.635 5.576 5.615 308,214 +0.02(+0.35%)
Feb 14, 2024 5.566 5.625 5.536 5.595 374,073 +0.08(+1.43%)
Feb 13, 2024 5.645 5.654 5.487 5.517 406,962 -0.19(-3.28%)
Feb 12, 2024 5.694 5.743 5.659 5.704 274,863 +0.05(+0.87%)
Feb 09, 2024 5.585 5.654 5.566 5.654 269,957 +0.10(+1.77%)
Feb 08, 2024 5.615 5.625 5.536 5.556 485,501 -0.19(-3.26%)
Feb 07, 2024 5.782 5.833 5.694 5.743 466,550 -0.18(-3.00%)
Feb 06, 2024 5.773 5.920 5.773 5.920 779,556 +0.19(+3.26%)
Feb 05, 2024 5.723 5.743 5.635 5.733 563,911 +0.03(+0.52%)
Feb 02, 2024 5.684 5.748 5.674 5.704 655,527 -0.09(-1.53%)
Feb 01, 2024 5.674 5.812 5.630 5.792 2,654,335 +0.16(+2.80%)
Jan 31, 2024 5.704 5.733 5.585 5.635 2,879,319 -0.24(-4.03%)
Jan 30, 2024 5.743 5.911 5.704 5.871 2,074,298 +0.13(+2.23%)
Jan 29, 2024 5.851 5.851 5.723 5.743 386,709 -0.16(-2.67%)
Jan 26, 2024 5.822 5.911 5.822 5.901 579,472 +0.06(+1.01%)
Jan 25, 2024 5.891 5.911 5.822 5.842 656,654 -0.01(-0.17%)
Jan 24, 2024 5.960 5.970 5.837 5.851 389,703 -0.05(-0.83%)
Jan 23, 2024 5.911 5.920 5.812 5.901 541,698 -0.02(-0.33%)
Jan 22, 2024 5.891 5.940 5.804 5.920 1,735,486 -0.02(-0.31%)
Jan 19, 2024 5.861 5.949 5.842 5.939 1,441,687 +0.02(+0.33%)
Jan 18, 2024 5.842 5.920 5.827 5.920 1,402,968 +0.03(+0.50%)
Jan 17, 2024 5.842 5.910 5.832 5.890 1,519,735 +0.06(+1.00%)
Jan 16, 2024 5.929 5.929 5.822 5.832 379,113 -0.20(-3.38%)
Jan 12, 2024 6.133 6.153 6.017 6.036 346,121 -0.03(-0.48%)
Jan 11, 2024 6.114 6.119 5.988 6.065 387,600 +0.02(+0.32%)
Jan 10, 2024 6.046 6.075 5.988 6.046 868,696 -0.09(-1.43%)
Jan 09, 2024 6.250 6.260 6.114 6.133 533,969 -0.22(-3.52%)
Jan 08, 2024 6.299 6.382 6.299 6.357 235,633 -0.04(-0.61%)
Jan 05, 2024 6.338 6.415 6.304 6.396 420,629 +0.16(+2.49%)
Jan 04, 2024 6.201 6.299 6.177 6.240 574,709 -0.03(-0.47%)
Jan 03, 2024 6.279 6.347 6.270 6.270 367,896 +0.01(+0.16%)
Jan 02, 2024 6.318 6.357 6.245 6.260 385,048 -0.11(-1.68%)
Dec 29, 2023 6.396 6.406 6.338 6.367 388,089 -0.04(-0.61%)
Dec 28, 2023 6.425 6.454 6.396 6.406 553,246 -0.03(-0.45%)
Dec 27, 2023 6.415 6.474 6.386 6.435 188,629 +0.04(+0.61%)
Dec 26, 2023 6.347 6.425 6.347 6.396 245,814 +0.02(+0.30%)
Dec 22, 2023 6.299 6.406 6.279 6.376 523,880 +0.12(+1.86%)
Dec 21, 2023 6.270 6.289 6.231 6.260 557,408 +0.10(+1.58%)
Dec 20, 2023 6.279 6.299 6.153 6.163 874,095 -0.22(-3.50%)
Dec 19, 2023 6.415 6.449 6.357 6.386 598,714 +0.12(+1.86%)
Dec 18, 2023 6.182 6.274 6.129 6.270 318,403 +0.09(+1.42%)
Dec 15, 2023 6.182 6.221 6.143 6.182 1,014,867 -0.10(-1.55%)
Dec 14, 2023 6.338 6.401 6.221 6.279 937,081 +0.05(+0.78%)
Dec 13, 2023 6.007 6.240 5.983 6.231 995,364 +0.27(+4.57%)
Dec 12, 2023 6.046 6.046 5.929 5.958 519,643 -0.09(-1.45%)
Dec 11, 2023 6.036 6.075 6.022 6.046 401,904 -0.04(-0.64%)
Dec 08, 2023 5.978 6.114 5.978 6.085 1,015,036 +0.09(+1.46%)
Dec 07, 2023 6.056 6.075 5.992 5.997 1,586,230 -0.01(-0.16%)
Dec 06, 2023 6.124 6.133 6.007 6.007 1,414,748 -0.07(-1.12%)
Dec 05, 2023 6.065 6.138 6.046 6.075 1,212,390 +0.05(+0.81%)
Dec 04, 2023 6.056 6.095 6.027 6.027 1,464,091 -0.06(-0.96%)
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.