Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Santander Brasil S.A. ADR
(NY:
BSBR
)
4.970
-0.090 (-1.78%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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 (%)
Apr 30, 2019
8.562
8.576
8.233
8.372
1,280,305
-0.11(-1.29%)
Apr 29, 2019
8.511
8.562
8.412
8.481
951,973
-0.01(-0.09%)
Apr 26, 2019
8.430
8.576
8.415
8.489
696,852
+0.10(+1.22%)
Apr 25, 2019
8.269
8.415
8.138
8.386
1,183,664
+0.07(+0.79%)
Apr 24, 2019
8.489
8.496
8.189
8.320
1,804,941
-0.24(-2.82%)
Apr 23, 2019
8.569
8.664
8.423
8.562
1,431,654
+0.10(+1.21%)
Apr 22, 2019
8.357
8.503
8.269
8.459
889,270
+0.09(+1.05%)
Apr 18, 2019
8.145
8.496
8.116
8.372
1,110,861
+0.19(+2.32%)
Apr 17, 2019
8.576
8.591
8.108
8.182
1,096,390
-0.34(-4.03%)
Apr 16, 2019
8.350
8.613
8.350
8.525
851,136
+0.12(+1.39%)
Apr 15, 2019
8.481
8.532
8.372
8.408
890,838
+0.04(+0.44%)
Apr 12, 2019
8.415
8.576
8.255
8.372
1,411,896
-0.05(-0.61%)
Apr 11, 2019
8.525
8.569
8.328
8.423
1,040,993
-0.18(-2.04%)
Apr 10, 2019
8.598
8.635
8.474
8.598
770,005
+0.09(+1.03%)
Apr 09, 2019
8.540
8.540
8.368
8.511
1,532,523
-0.11(-1.27%)
Apr 08, 2019
8.584
8.664
8.518
8.620
1,457,564
+0.02(+0.23%)
Apr 05, 2019
8.447
8.615
8.367
8.600
1,150,244
+0.15(+1.81%)
Apr 04, 2019
8.142
8.477
8.106
8.447
1,354,759
+0.23(+2.83%)
Apr 03, 2019
8.367
8.491
8.197
8.215
1,069,376
-0.11(-1.31%)
Apr 02, 2019
8.433
8.433
8.211
8.324
1,216,470
-0.05(-0.61%)
Apr 01, 2019
8.324
8.513
8.244
8.375
1,659,648
+0.21(+2.58%)
Mar 29, 2019
8.120
8.255
8.069
8.164
1,264,828
+0.11(+1.35%)
Mar 28, 2019
7.648
8.117
7.590
8.055
2,471,874
+0.36(+4.73%)
Mar 27, 2019
7.946
8.011
7.691
7.691
2,806,720
-0.61(-7.36%)
Mar 26, 2019
8.302
8.338
8.164
8.302
1,371,260
+0.09(+1.06%)
Mar 25, 2019
8.062
8.273
8.048
8.215
1,061,616
+0.17(+2.08%)
Mar 22, 2019
8.149
8.269
7.968
8.048
2,150,276
-0.47(-5.47%)
Mar 21, 2019
8.673
8.695
8.280
8.513
1,346,432
-0.27(-3.06%)
Mar 20, 2019
8.847
8.978
8.724
8.782
891,379
-0.09(-0.98%)
Mar 19, 2019
9.000
9.022
8.855
8.869
813,004
-0.09(-1.05%)
Mar 18, 2019
8.847
9.000
8.840
8.964
548,767
+0.17(+1.99%)
Mar 15, 2019
8.825
8.935
8.782
8.789
1,077,889
-0.03(-0.33%)
Mar 14, 2019
8.884
8.949
8.733
8.818
823,178
-0.17(-1.86%)
Mar 13, 2019
8.695
9.029
8.607
8.985
1,419,214
+0.28(+3.26%)
Mar 12, 2019
8.687
8.825
8.669
8.702
1,567,333
+0.02(+0.25%)
Mar 11, 2019
8.513
8.687
8.447
8.680
1,820,375
+0.32(+3.83%)
Mar 08, 2019
8.251
8.397
8.204
8.360
828,087
+0.09(+1.14%)
Mar 07, 2019
8.360
8.360
8.178
8.266
703,164
-0.01(-0.18%)
Mar 06, 2019
8.549
8.593
8.215
8.280
1,317,116
-0.29(-3.39%)
Mar 05, 2019
8.607
8.651
8.498
8.571
689,151
+0.01(+0.08%)
Mar 04, 2019
8.578
8.677
8.414
8.564
1,302,484
+0.02(+0.26%)
Mar 01, 2019
8.629
8.695
8.502
8.542
1,435,948
-0.17(-1.92%)
Feb 28, 2019
8.956
8.978
8.687
8.709
1,223,707
-0.37(-4.08%)
Feb 27, 2019
9.182
9.204
9.065
9.080
738,187
-0.12(-1.26%)
Feb 26, 2019
9.247
9.269
9.153
9.196
664,243
-0.04(-0.39%)
Feb 25, 2019
9.487
9.516
9.211
9.233
1,417,068
-0.17(-1.78%)
Feb 22, 2019
9.436
9.491
9.356
9.400
2,692,935
+0.01(+0.08%)
Feb 21, 2019
9.385
9.425
9.225
9.393
1,197,251
-0.05(-0.54%)
Feb 20, 2019
9.603
9.741
9.443
9.443
1,301,308
-0.21(-2.18%)
Feb 19, 2019
9.552
9.763
9.552
9.654
690,444
+0.01(+0.15%)
Feb 15, 2019
9.676
9.698
9.545
9.640
889,712
+0.07(+0.68%)
Feb 14, 2019
9.211
9.669
9.196
9.574
1,280,892
+0.28(+3.05%)
Feb 13, 2019
9.611
9.611
9.240
9.291
922,537
-0.29(-3.03%)
Feb 12, 2019
9.538
9.698
9.433
9.582
1,133,224
+0.23(+2.41%)
Feb 11, 2019
9.494
9.494
9.251
9.356
795,253
-0.17(-1.76%)
Feb 08, 2019
9.552
9.574
9.265
9.523
1,189,860
+0.17(+1.79%)
Feb 07, 2019
9.363
9.480
9.218
9.356
855,941
-0.01(-0.08%)
Feb 06, 2019
9.603
9.669
9.345
9.363
915,448
-0.49(-5.01%)
Feb 05, 2019
9.923
9.967
9.683
9.858
871,514
-0.10(-1.02%)
Feb 04, 2019
9.589
9.978
9.589
9.960
1,176,653
+0.29(+3.01%)
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
.