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 )

4.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 2, 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 02, 2024 5.050 5.054 4.910 4.920 354,614 -0.15(-2.96%)
Aug 01, 2024 5.100 5.180 5.030 5.070 560,332 +0.00(+0.00%)
Jul 31, 2024 5.060 5.135 5.060 5.070 613,779 -0.05(-0.98%)
Jul 30, 2024 5.070 5.140 5.040 5.120 444,219 +0.04(+0.79%)
Jul 29, 2024 5.010 5.090 4.970 5.080 307,166 +0.07(+1.40%)
Jul 26, 2024 4.900 5.010 4.900 5.010 456,050 +0.09(+1.83%)
Jul 25, 2024 4.960 5.040 4.920 4.920 473,916 -0.02(-0.32%)
Jul 24, 2024 5.113 5.113 4.936 4.936 617,884 -0.10(-1.96%)
Jul 23, 2024 5.084 5.094 5.015 5.035 518,007 -0.08(-1.54%)
Jul 22, 2024 5.153 5.172 5.094 5.113 257,975 -0.02(-0.38%)
Jul 19, 2024 5.163 5.192 5.094 5.133 323,767 +0.05(+0.97%)
Jul 18, 2024 5.172 5.182 5.079 5.084 708,739 -0.17(-3.19%)
Jul 17, 2024 5.153 5.251 5.153 5.251 599,326 +0.06(+1.14%)
Jul 16, 2024 5.133 5.202 5.133 5.192 360,340 +0.08(+1.54%)
Jul 15, 2024 5.133 5.143 5.054 5.113 277,359 -0.03(-0.57%)
Jul 12, 2024 5.163 5.170 5.113 5.143 160,929 +0.00(+0.00%)
Jul 11, 2024 5.113 5.153 5.089 5.143 510,335 +0.10(+1.95%)
Jul 10, 2024 4.926 5.054 4.926 5.044 437,745 +0.17(+3.43%)
Jul 09, 2024 4.788 4.887 4.769 4.877 526,623 +0.07(+1.43%)
Jul 08, 2024 4.877 4.877 4.788 4.808 362,842 -0.09(-1.81%)
Jul 05, 2024 4.936 4.951 4.857 4.897 504,987 -0.01(-0.20%)
Jul 03, 2024 4.828 4.916 4.827 4.906 194,818 +0.14(+2.89%)
Jul 02, 2024 4.749 4.798 4.719 4.769 222,305 +0.00(+0.00%)
Jul 01, 2024 4.877 4.897 4.769 4.769 265,559 -0.10(-2.02%)
Jun 28, 2024 4.887 4.916 4.847 4.867 386,183 -0.11(-2.18%)
Jun 27, 2024 4.887 4.985 4.877 4.975 344,995 +0.08(+1.61%)
Jun 26, 2024 4.906 4.936 4.857 4.897 424,629 -0.11(-2.17%)
Jun 25, 2024 5.025 5.044 4.985 5.005 524,912 -0.08(-1.55%)
Jun 24, 2024 5.054 5.123 5.054 5.084 454,201 +0.13(+2.58%)
Jun 21, 2024 4.936 4.985 4.916 4.956 507,636 +0.00(+0.00%)
Jun 20, 2024 5.035 5.059 4.828 4.956 482,193 -0.02(-0.40%)
Jun 18, 2024 4.936 5.084 4.936 4.975 632,952 +0.02(+0.40%)
Jun 17, 2024 4.936 4.966 4.911 4.956 217,519 +0.04(+0.80%)
Jun 14, 2024 4.877 4.956 4.877 4.916 251,055 -0.02(-0.40%)
Jun 13, 2024 4.916 4.941 4.867 4.936 485,013 +0.04(+0.80%)
Jun 12, 2024 4.985 4.985 4.847 4.897 611,894 -0.09(-1.78%)
Jun 11, 2024 5.044 5.049 4.961 4.985 439,636 -0.02(-0.39%)
Jun 10, 2024 5.005 5.035 4.980 5.005 455,248 -0.05(-0.97%)
Jun 07, 2024 5.123 5.153 5.044 5.054 290,553 -0.16(-3.02%)
Jun 06, 2024 5.084 5.212 5.074 5.212 463,403 +0.18(+3.52%)
Jun 05, 2024 5.084 5.099 5.015 5.035 538,950 -0.06(-1.16%)
Jun 04, 2024 5.192 5.210 5.074 5.094 338,379 -0.16(-3.00%)
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.