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

5.690 +0.010 (+0.18%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.600 5.680 5.600 5.680 1,066,439 +0.09(+1.61%)
Mar 26, 2024 5.590 5.670 5.590 5.590 563,751 -0.02(-0.36%)
Mar 25, 2024 5.630 5.630 5.600 5.610 190,062 +0.02(+0.36%)
Mar 22, 2024 5.630 5.640 5.590 5.590 1,156,286 -0.07(-1.24%)
Mar 21, 2024 5.720 5.720 5.640 5.660 249,451 -0.07(-1.22%)
Mar 20, 2024 5.600 5.740 5.600 5.730 330,847 +0.13(+2.32%)
Mar 19, 2024 5.640 5.650 5.600 5.600 490,860 -0.09(-1.58%)
Mar 18, 2024 5.760 5.760 5.650 5.690 343,493 -0.03(-0.52%)
Mar 15, 2024 5.690 5.755 5.650 5.720 491,643 +0.00(+0.00%)
Mar 14, 2024 5.740 5.750 5.695 5.720 285,539 -0.03(-0.52%)
Mar 13, 2024 5.740 5.770 5.715 5.750 349,840 +0.02(+0.35%)
Mar 12, 2024 5.750 5.760 5.685 5.730 386,774 +0.01(+0.17%)
Mar 11, 2024 5.700 5.740 5.700 5.720 183,168 +0.01(+0.18%)
Mar 08, 2024 5.720 5.760 5.695 5.710 325,543 +0.00(+0.00%)
Mar 07, 2024 5.700 5.720 5.685 5.710 155,965 +0.01(+0.18%)
Mar 06, 2024 5.750 5.790 5.695 5.700 372,141 +0.01(+0.18%)
Mar 05, 2024 5.710 5.720 5.650 5.690 498,062 -0.05(-0.87%)
Mar 04, 2024 5.720 5.790 5.710 5.740 256,838 -0.03(-0.52%)
Mar 01, 2024 5.730 5.770 5.690 5.770 216,739 +0.07(+1.23%)
Feb 29, 2024 5.720 5.730 5.660 5.700 434,952 -0.11(-1.89%)
Feb 28, 2024 5.810 5.850 5.770 5.810 172,596 -0.02(-0.34%)
Feb 27, 2024 5.740 5.845 5.740 5.830 183,095 +0.15(+2.64%)
Feb 26, 2024 5.650 5.710 5.650 5.680 333,315 +0.02(+0.35%)
Feb 23, 2024 5.740 5.750 5.660 5.660 385,300 -0.12(-2.08%)
Feb 22, 2024 5.870 5.870 5.780 5.780 225,020 -0.08(-1.37%)
Feb 21, 2024 5.920 5.920 5.840 5.860 372,989 -0.09(-1.51%)
Feb 20, 2024 5.910 6.015 5.910 5.950 369,130 +0.12(+2.06%)
Feb 16, 2024 5.760 5.870 5.730 5.830 410,262 +0.13(+2.28%)
Feb 15, 2024 5.680 5.720 5.660 5.700 303,620 +0.02(+0.35%)
Feb 14, 2024 5.650 5.710 5.620 5.680 368,497 +0.08(+1.43%)
Feb 13, 2024 5.730 5.740 5.570 5.600 400,895 -0.19(-3.28%)
Feb 12, 2024 5.780 5.830 5.745 5.790 270,766 +0.05(+0.87%)
Feb 09, 2024 5.670 5.740 5.650 5.740 265,933 +0.10(+1.77%)
Feb 08, 2024 5.700 5.710 5.620 5.640 478,263 -0.19(-3.26%)
Feb 07, 2024 5.870 5.921 5.780 5.830 459,595 -0.18(-3.00%)
Feb 06, 2024 5.860 6.010 5.860 6.010 767,935 +0.19(+3.26%)
Feb 05, 2024 5.810 5.830 5.720 5.820 555,504 +0.03(+0.52%)
Feb 02, 2024 5.770 5.835 5.760 5.790 645,755 -0.09(-1.53%)
Feb 01, 2024 5.760 5.900 5.715 5.880 2,614,764 +0.16(+2.80%)
Jan 31, 2024 5.790 5.820 5.670 5.720 2,836,393 -0.24(-4.03%)
Jan 30, 2024 5.830 6.000 5.790 5.960 2,043,374 +0.13(+2.23%)
Jan 29, 2024 5.940 5.940 5.810 5.830 380,944 -0.16(-2.67%)
Jan 26, 2024 5.910 6.000 5.910 5.990 570,833 +0.06(+1.01%)
Jan 25, 2024 5.980 6.000 5.910 5.930 646,865 -0.01(-0.17%)
Jan 24, 2024 6.050 6.060 5.925 5.940 383,894 -0.05(-0.83%)
Jan 23, 2024 6.000 6.010 5.900 5.990 533,623 -0.02(-0.33%)
Jan 22, 2024 5.980 6.030 5.892 6.010 1,709,613 -0.02(-0.28%)
Jan 19, 2024 5.948 6.037 5.928 6.027 1,420,662 +0.02(+0.33%)
Jan 18, 2024 5.928 6.007 5.918 6.007 1,382,507 +0.03(+0.50%)
Jan 17, 2024 5.928 5.997 5.918 5.978 1,497,571 +0.06(+1.00%)
Jan 16, 2024 6.017 6.017 5.909 5.918 373,584 -0.21(-3.38%)
Jan 12, 2024 6.224 6.244 6.106 6.126 341,073 -0.03(-0.48%)
Jan 11, 2024 6.204 6.209 6.076 6.155 381,947 +0.02(+0.32%)
Jan 10, 2024 6.135 6.165 6.076 6.135 856,027 -0.09(-1.43%)
Jan 09, 2024 6.343 6.352 6.204 6.224 526,182 -0.23(-3.52%)
Jan 08, 2024 6.392 6.476 6.392 6.451 232,196 -0.04(-0.61%)
Jan 05, 2024 6.431 6.510 6.397 6.491 414,494 +0.16(+2.49%)
Jan 04, 2024 6.293 6.392 6.269 6.333 566,328 -0.03(-0.47%)
Jan 03, 2024 6.372 6.441 6.362 6.362 362,531 +0.01(+0.16%)
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.