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 )

4.965 -0.015 (-0.30%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jul 5, 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 (%)
Jul 03, 2024 4.900 4.990 4.900 4.980 191,941 +0.14(+2.89%)
Jul 02, 2024 4.820 4.870 4.790 4.840 219,022 +0.00(+0.00%)
Jul 01, 2024 4.950 4.970 4.840 4.840 261,637 -0.10(-2.02%)
Jun 28, 2024 4.960 4.990 4.920 4.940 380,479 -0.11(-2.18%)
Jun 27, 2024 4.960 5.060 4.950 5.050 339,900 +0.08(+1.61%)
Jun 26, 2024 4.980 5.010 4.930 4.970 418,358 -0.11(-2.17%)
Jun 25, 2024 5.100 5.120 5.060 5.080 517,159 -0.08(-1.55%)
Jun 24, 2024 5.130 5.200 5.130 5.160 447,493 +0.13(+2.58%)
Jun 21, 2024 5.010 5.060 4.990 5.030 500,138 +0.00(+0.00%)
Jun 20, 2024 5.110 5.135 4.900 5.030 475,071 -0.02(-0.40%)
Jun 18, 2024 5.010 5.160 5.010 5.050 623,603 +0.02(+0.40%)
Jun 17, 2024 5.010 5.040 4.985 5.030 214,307 +0.04(+0.80%)
Jun 14, 2024 4.950 5.030 4.950 4.990 247,347 -0.02(-0.40%)
Jun 13, 2024 4.990 5.015 4.940 5.010 477,850 +0.04(+0.80%)
Jun 12, 2024 5.060 5.060 4.920 4.970 602,857 -0.09(-1.78%)
Jun 11, 2024 5.120 5.125 5.035 5.060 433,143 -0.02(-0.39%)
Jun 10, 2024 5.080 5.110 5.055 5.080 448,524 -0.05(-0.97%)
Jun 07, 2024 5.200 5.230 5.120 5.130 286,262 -0.16(-3.02%)
Jun 06, 2024 5.160 5.290 5.150 5.290 456,559 +0.18(+3.52%)
Jun 05, 2024 5.160 5.175 5.090 5.110 530,990 -0.06(-1.16%)
Jun 04, 2024 5.270 5.288 5.150 5.170 333,381 -0.16(-3.00%)
Jun 03, 2024 5.320 5.380 5.265 5.330 276,513 +0.02(+0.38%)
May 31, 2024 5.310 5.420 5.280 5.310 2,197,989 -0.05(-0.93%)
May 30, 2024 5.300 5.380 5.300 5.360 223,309 +0.06(+1.13%)
May 29, 2024 5.340 5.350 5.260 5.300 390,204 -0.13(-2.39%)
May 28, 2024 5.420 5.470 5.419 5.430 852,327 +0.01(+0.18%)
May 24, 2024 5.420 5.430 5.370 5.420 121,284 +0.00(+0.00%)
May 23, 2024 5.440 5.460 5.375 5.420 247,978 -0.01(-0.18%)
May 22, 2024 5.460 5.480 5.415 5.430 422,560 -0.06(-1.09%)
May 21, 2024 5.440 5.520 5.400 5.490 989,600 +0.06(+1.10%)
May 20, 2024 5.400 5.495 5.400 5.430 165,486 -0.02(-0.37%)
May 17, 2024 5.440 5.460 5.390 5.450 455,007 +0.00(+0.00%)
May 16, 2024 5.480 5.510 5.430 5.450 166,097 +0.00(+0.00%)
May 15, 2024 5.520 5.520 5.410 5.450 346,441 -0.13(-2.33%)
May 14, 2024 5.540 5.590 5.540 5.580 316,791 +0.03(+0.54%)
May 13, 2024 5.580 5.610 5.490 5.550 688,912 +0.00(+0.00%)
May 10, 2024 5.580 5.630 5.530 5.550 363,940 +0.00(+0.00%)
May 09, 2024 5.590 5.590 5.510 5.550 504,664 -0.17(-2.97%)
May 08, 2024 5.700 5.760 5.685 5.720 2,261,088 -0.10(-1.72%)
May 07, 2024 5.930 5.940 5.810 5.820 283,494 -0.06(-1.02%)
May 06, 2024 5.900 6.010 5.855 5.880 542,281 +0.05(+0.86%)
May 03, 2024 5.930 5.930 5.815 5.830 310,520 +0.09(+1.57%)
May 02, 2024 5.690 5.768 5.645 5.740 442,602 +0.09(+1.59%)
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.