Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Santander Brasil S.A. ADR
(NY:
BSBR
)
5.710
-0.010 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 26, 2024
5.720
5.740
5.680
5.710
152,922
-0.01(-0.17%)
Aug 23, 2024
5.670
5.769
5.640
5.720
226,242
+0.13(+2.33%)
Aug 22, 2024
5.600
5.640
5.540
5.590
212,673
-0.11(-1.93%)
Aug 21, 2024
5.690
5.725
5.650
5.700
302,117
+0.00(+0.00%)
Aug 20, 2024
5.680
5.700
5.610
5.700
201,500
+0.01(+0.18%)
Aug 19, 2024
5.620
5.745
5.620
5.690
227,768
+0.10(+1.79%)
Aug 16, 2024
5.530
5.640
5.530
5.590
258,647
+0.09(+1.64%)
Aug 15, 2024
5.500
5.570
5.470
5.500
201,671
-0.04(-0.72%)
Aug 14, 2024
5.440
5.550
5.430
5.540
228,138
+0.10(+1.84%)
Aug 13, 2024
5.320
5.440
5.310
5.440
224,043
+0.13(+2.45%)
Aug 12, 2024
5.280
5.350
5.250
5.310
271,702
+0.05(+0.95%)
Aug 09, 2024
5.190
5.270
5.160
5.260
312,990
+0.14(+2.73%)
Aug 08, 2024
5.040
5.120
5.040
5.120
227,727
+0.11(+2.20%)
Aug 07, 2024
5.120
5.120
4.990
5.010
300,685
+0.01(+0.20%)
Aug 06, 2024
5.000
5.055
4.980
5.000
406,670
+0.07(+1.42%)
Aug 05, 2024
4.830
4.990
4.780
4.930
648,270
+0.01(+0.20%)
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
.