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 )

5.310 -0.050 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2023 5.099 5.099 4.980 4.998 939,541 -0.08(-1.62%)
Feb 27, 2023 5.218 5.227 5.058 5.080 1,381,152 -0.10(-1.94%)
Feb 24, 2023 5.218 5.218 5.117 5.181 1,158,868 -0.24(-4.39%)
Feb 23, 2023 5.373 5.433 5.300 5.419 3,221,669 +0.19(+3.68%)
Feb 22, 2023 5.236 5.291 5.163 5.227 1,994,883 -0.01(-0.17%)
Feb 21, 2023 5.318 5.318 5.190 5.236 1,227,444 -0.09(-1.72%)
Feb 17, 2023 5.264 5.383 5.221 5.328 1,752,092 +0.06(+1.22%)
Feb 16, 2023 5.126 5.273 5.099 5.264 1,742,398 +0.00(+0.00%)
Feb 15, 2023 5.135 5.273 5.012 5.264 2,769,234 +0.06(+1.23%)
Feb 14, 2023 5.044 5.199 4.989 5.199 3,810,789 +0.09(+1.79%)
Feb 13, 2023 5.026 5.117 5.007 5.108 1,049,898 +0.06(+1.27%)
Feb 10, 2023 4.934 5.044 4.934 5.044 1,864,013 +0.11(+2.23%)
Feb 09, 2023 5.099 5.099 4.934 4.934 1,337,663 -0.16(-3.23%)
Feb 08, 2023 4.870 5.099 4.824 5.099 2,378,425 +0.26(+5.29%)
Feb 07, 2023 4.897 4.943 4.806 4.842 1,922,189 -0.05(-0.94%)
Feb 06, 2023 4.760 4.888 4.742 4.888 1,477,002 +0.07(+1.52%)
Feb 03, 2023 4.833 4.861 4.774 4.815 1,820,796 -0.11(-2.23%)
Feb 02, 2023 5.090 5.099 4.907 4.925 3,027,233 +0.01(+0.19%)
Feb 01, 2023 5.154 5.172 4.911 4.916 3,464,743 -0.28(-5.46%)
Jan 31, 2023 5.190 5.264 5.163 5.199 1,216,362 +0.14(+2.71%)
Jan 30, 2023 5.108 5.135 5.058 5.062 703,915 -0.04(-0.72%)
Jan 27, 2023 5.108 5.126 5.048 5.099 1,562,884 -0.07(-1.28%)
Jan 26, 2023 5.111 5.174 5.075 5.165 1,060,301 +0.09(+1.78%)
Jan 25, 2023 5.011 5.106 4.994 5.075 600,149 +0.09(+1.81%)
Jan 24, 2023 4.993 5.007 4.939 4.984 1,738,508 +0.13(+2.60%)
Jan 23, 2023 4.867 4.975 4.827 4.858 2,767,294 -0.21(-4.09%)
Jan 20, 2023 5.038 5.066 5.011 5.066 1,401,408 -0.03(-0.53%)
Jan 19, 2023 5.056 5.111 4.998 5.093 803,717 -0.02(-0.35%)
Jan 18, 2023 5.201 5.246 5.084 5.111 1,145,148 +0.00(+0.00%)
Jan 17, 2023 5.120 5.160 5.075 5.111 1,248,291 -0.17(-3.24%)
Jan 13, 2023 5.264 5.318 5.246 5.282 985,310 -0.05(-0.85%)
Jan 12, 2023 5.372 5.417 5.273 5.327 2,402,814 -0.16(-2.96%)
Jan 11, 2023 5.390 5.507 5.345 5.489 1,369,560 +0.21(+3.92%)
Jan 10, 2023 5.120 5.282 5.070 5.282 2,346,691 +0.25(+5.02%)
Jan 09, 2023 4.957 5.066 4.917 5.029 1,301,706 -0.05(-1.06%)
Jan 06, 2023 4.966 5.084 4.944 5.084 918,240 +0.21(+4.25%)
Jan 05, 2023 4.768 4.876 4.759 4.876 1,708,508 +0.15(+3.24%)
Jan 04, 2023 4.606 4.723 4.597 4.723 1,376,238 +0.18(+3.97%)
Jan 03, 2023 4.678 4.705 4.534 4.543 2,163,643 -0.32(-6.49%)
Dec 30, 2022 4.858 4.930 4.813 4.858 881,795 +0.00(+0.00%)
Dec 29, 2022 4.885 4.921 4.795 4.858 710,243 -0.03(-0.55%)
Dec 28, 2022 4.831 4.912 4.813 4.885 778,195 +0.12(+2.46%)
Dec 27, 2022 4.723 4.786 4.696 4.768 902,786 -0.16(-3.29%)
Dec 23, 2022 4.912 4.993 4.894 4.930 971,174 +0.08(+1.67%)
Dec 22, 2022 4.813 4.854 4.764 4.849 1,397,409 +0.07(+1.51%)
Dec 21, 2022 4.723 4.804 4.714 4.777 1,725,831 +0.03(+0.57%)
Dec 20, 2022 4.687 4.804 4.687 4.750 1,414,045 +0.23(+4.98%)
Dec 19, 2022 4.462 4.547 4.453 4.525 1,248,410 +0.11(+2.45%)
Dec 16, 2022 4.417 4.468 4.380 4.417 2,383,182 +0.06(+1.45%)
Dec 15, 2022 4.399 4.484 4.344 4.353 2,423,450 -0.06(-1.43%)
Dec 14, 2022 4.380 4.426 4.322 4.417 1,680,980 +0.02(+0.41%)
Dec 13, 2022 4.552 4.574 4.385 4.399 2,268,211 -0.15(-3.37%)
Dec 12, 2022 4.534 4.565 4.439 4.552 1,816,371 -0.10(-2.13%)
Dec 09, 2022 4.651 4.723 4.646 4.651 1,396,384 -0.03(-0.58%)
Dec 08, 2022 4.732 4.795 4.660 4.678 1,029,793 -0.12(-2.44%)
Dec 07, 2022 4.759 4.849 4.755 4.795 948,773 +0.05(+0.95%)
Dec 06, 2022 4.687 4.777 4.669 4.750 1,075,960 +0.13(+2.73%)
Dec 05, 2022 4.732 4.732 4.619 4.624 1,130,117 -0.20(-4.11%)
Dec 02, 2022 4.831 4.930 4.795 4.822 1,067,185 +0.03(+0.56%)
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.