ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.210 +0.050 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.240 5.270 5.170 5.210 318,985 +0.05(+0.97%)
Jul 18, 2024 5.250 5.260 5.155 5.160 698,271 -0.17(-3.19%)
Jul 17, 2024 5.230 5.330 5.230 5.330 590,474 +0.06(+1.14%)
Jul 16, 2024 5.210 5.280 5.210 5.270 355,018 +0.08(+1.54%)
Jul 15, 2024 5.210 5.220 5.130 5.190 273,263 -0.03(-0.57%)
Jul 12, 2024 5.240 5.247 5.190 5.220 158,552 +0.00(+0.00%)
Jul 11, 2024 5.190 5.230 5.165 5.220 502,798 +0.10(+1.95%)
Jul 10, 2024 5.000 5.130 5.000 5.120 431,280 +0.17(+3.43%)
Jul 09, 2024 4.860 4.960 4.840 4.950 518,845 +0.07(+1.43%)
Jul 08, 2024 4.950 4.950 4.860 4.880 357,483 -0.09(-1.81%)
Jul 05, 2024 5.010 5.025 4.930 4.970 497,529 -0.01(-0.20%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.