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 )

4.380 -0.230 (-4.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.610 4.610 4.350 4.380 683,451 -0.23(-4.99%)
Nov 26, 2024 4.580 4.660 4.550 4.610 397,935 +0.02(+0.44%)
Nov 25, 2024 4.620 4.620 4.550 4.590 503,917 +0.06(+1.32%)
Nov 22, 2024 4.370 4.530 4.360 4.530 384,103 +0.16(+3.66%)
Nov 21, 2024 4.360 4.370 4.320 4.370 311,598 -0.09(-2.02%)
Nov 20, 2024 4.430 4.480 4.405 4.460 241,071 +0.04(+0.90%)
Nov 19, 2024 4.410 4.440 4.390 4.420 361,903 -0.02(-0.45%)
Nov 18, 2024 4.490 4.500 4.430 4.440 197,070 -0.05(-1.11%)
Nov 15, 2024 4.480 4.510 4.465 4.490 146,930 +0.02(+0.45%)
Nov 14, 2024 4.510 4.515 4.455 4.470 250,092 -0.03(-0.67%)
Nov 13, 2024 4.550 4.555 4.500 4.500 301,953 -0.05(-1.10%)
Nov 12, 2024 4.570 4.610 4.535 4.550 615,199 -0.05(-1.09%)
Nov 11, 2024 4.660 4.660 4.580 4.600 493,702 -0.09(-1.92%)
Nov 08, 2024 4.720 4.720 4.640 4.690 224,443 -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.