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

4.690 -0.090 (-1.88%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	4.720	4.720	4.640	4.690	224,243	-0.09(-1.88%)
Nov 07, 2024	4.790	4.820	4.720	4.780	249,095	-0.01(-0.21%)
Nov 06, 2024	4.660	4.790	4.620	4.790	126,657	+0.08(+1.70%)
Nov 05, 2024	4.660	4.725	4.635	4.710	274,213	+0.06(+1.29%)
Nov 04, 2024	4.690	4.735	4.650	4.650	329,483	+0.07(+1.53%)
Nov 01, 2024	4.700	4.700	4.560	4.580	359,483	-0.15(-3.17%)
Oct 31, 2024	4.830	4.865	4.730	4.730	299,685	-0.18(-3.67%)
Oct 30, 2024	4.840	4.920	4.830	4.910	2,949,866	+0.07(+1.45%)
Oct 29, 2024	5.050	5.050	4.830	4.840	1,227,741	-0.22(-4.35%)
Oct 28, 2024	5.050	5.090	5.050	5.060	126,120	+0.06(+1.20%)
Oct 25, 2024	5.060	5.060	4.995	5.000	88,086	-0.05(-0.99%)
Oct 24, 2024	4.990	5.080	4.990	5.050	313,892	+0.04(+0.80%)
Oct 23, 2024	4.970	5.010	4.940	5.010	119,171	+0.03(+0.60%)
Oct 22, 2024	4.990	5.018	4.950	4.980	235,346	+0.01(+0.20%)
Oct 21, 2024	5.050	5.050	4.970	4.970	362,299	-0.07(-1.37%)
Oct 18, 2024	5.088	5.088	5.009	5.039	167,847	+0.01(+0.20%)
Oct 17, 2024	5.039	5.059	5.000	5.029	354,089	-0.04(-0.78%)
Oct 16, 2024	5.059	5.103	5.029	5.069	133,863	-0.02(-0.39%)
Oct 15, 2024	5.108	5.108	5.029	5.088	301,392	-0.03(-0.58%)
Oct 14, 2024	5.069	5.143	5.054	5.118	191,795	+0.09(+1.76%)
Oct 11, 2024	5.059	5.059	5.014	5.029	100,636	-0.04(-0.78%)
Oct 10, 2024	5.069	5.069	5.019	5.069	99,983	+0.01(+0.19%)
Oct 09, 2024	5.059	5.098	5.019	5.059	175,844	-0.03(-0.58%)
Oct 08, 2024	5.118	5.147	5.074	5.088	221,659	-0.10(-1.90%)
Oct 07, 2024	5.187	5.246	5.167	5.187	283,941	-0.04(-0.75%)
Oct 04, 2024	5.197	5.231	5.172	5.226	269,274	+0.05(+0.95%)
Oct 03, 2024	5.187	5.197	5.088	5.177	394,880	-0.10(-1.87%)
Oct 02, 2024	5.276	5.315	5.256	5.276	292,904	+0.10(+1.90%)
Oct 01, 2024	5.177	5.212	5.108	5.177	247,323	-0.01(-0.19%)
Sep 30, 2024	5.236	5.236	5.152	5.187	164,863	-0.05(-0.94%)
Sep 27, 2024	5.286	5.315	5.207	5.236	433,004	-0.05(-0.93%)
Sep 26, 2024	5.295	5.335	5.266	5.286	351,207	+0.06(+1.13%)
Sep 25, 2024	5.226	5.286	5.208	5.226	201,086	-0.02(-0.38%)
Sep 24, 2024	5.246	5.290	5.221	5.246	150,052	+0.09(+1.72%)
Sep 23, 2024	5.177	5.187	5.108	5.157	221,320	-0.13(-2.43%)
Sep 20, 2024	5.473	5.473	5.286	5.286	162,517	-0.20(-3.60%)
Sep 19, 2024	5.572	5.572	5.483	5.483	142,520	-0.05(-0.89%)
Sep 18, 2024	5.552	5.591	5.512	5.532	208,762	+0.01(+0.18%)
Sep 17, 2024	5.522	5.537	5.483	5.522	113,024	-0.02(-0.36%)
Sep 16, 2024	5.552	5.552	5.507	5.542	100,081	+0.02(+0.36%)
Sep 13, 2024	5.473	5.547	5.458	5.522	166,357	+0.12(+2.19%)
Sep 12, 2024	5.374	5.424	5.330	5.404	203,230	-0.03(-0.54%)
Sep 11, 2024	5.473	5.478	5.409	5.433	276,766	-0.02(-0.36%)
Sep 10, 2024	5.512	5.512	5.424	5.453	163,798	-0.10(-1.78%)
Sep 09, 2024	5.483	5.567	5.473	5.552	99,900	+0.06(+1.08%)
Sep 06, 2024	5.611	5.648	5.493	5.493	162,864	-0.10(-1.76%)
Sep 05, 2024	5.591	5.626	5.552	5.591	222,070	+0.02(+0.35%)
Sep 04, 2024	5.562	5.636	5.562	5.572	125,742	+0.05(+0.89%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices