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
)
5.310
-0.050 (-0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2019
8.552
8.552
8.221
8.294
1,720,027
-0.21(-2.42%)
Jul 30, 2019
8.603
8.680
8.497
8.500
2,028,598
-0.26(-2.94%)
Jul 29, 2019
8.750
8.772
8.640
8.758
716,099
-0.05(-0.58%)
Jul 26, 2019
8.794
8.868
8.691
8.809
1,677,915
+0.09(+1.01%)
Jul 25, 2019
8.875
8.875
8.662
8.721
1,574,089
-0.21(-2.31%)
Jul 24, 2019
9.103
9.191
8.883
8.927
1,254,649
-0.12(-1.38%)
Jul 23, 2019
9.280
9.294
9.037
9.052
1,257,831
-0.08(-0.89%)
Jul 22, 2019
9.316
9.324
9.096
9.133
1,458,981
+0.00(+0.00%)
Jul 19, 2019
9.405
9.419
9.133
9.133
981,073
-0.28(-2.97%)
Jul 18, 2019
9.184
9.449
9.177
9.412
1,056,144
+0.29(+3.14%)
Jul 17, 2019
9.103
9.243
9.081
9.125
816,111
+0.07(+0.81%)
Jul 16, 2019
9.044
9.118
8.975
9.052
874,213
+0.07(+0.74%)
Jul 15, 2019
9.111
9.118
8.945
8.986
594,021
-0.11(-1.21%)
Jul 12, 2019
9.081
9.214
9.000
9.096
1,023,639
+0.01(+0.16%)
Jul 11, 2019
9.118
9.125
8.978
9.081
815,365
-0.03(-0.32%)
Jul 10, 2019
9.133
9.287
9.081
9.111
1,306,651
+0.11(+1.23%)
Jul 09, 2019
8.868
9.059
8.868
9.000
584,666
+0.03(+0.33%)
Jul 08, 2019
9.081
9.081
8.941
8.971
818,970
-0.14(-1.53%)
Jul 05, 2019
9.081
9.154
9.015
9.110
693,843
+0.29(+3.32%)
Jul 03, 2019
8.701
8.854
8.701
8.818
555,293
+0.12(+1.34%)
Jul 02, 2019
8.744
8.840
8.525
8.701
1,863,206
-0.01(-0.17%)
Jul 01, 2019
8.832
8.847
8.701
8.715
786,268
+0.04(+0.42%)
Jun 28, 2019
8.744
8.781
8.657
8.679
1,179,247
+0.03(+0.34%)
Jun 27, 2019
8.562
8.719
8.408
8.649
948,724
+0.04(+0.42%)
Jun 26, 2019
8.664
8.693
8.558
8.613
1,090,387
+0.07(+0.77%)
Jun 25, 2019
8.744
8.774
8.525
8.547
671,117
-0.24(-2.75%)
Jun 24, 2019
8.671
8.898
8.649
8.788
1,476,085
+0.16(+1.86%)
Jun 21, 2019
8.613
8.763
8.584
8.628
1,310,684
-0.06(-0.67%)
Jun 20, 2019
8.606
8.737
8.587
8.686
650,596
+0.22(+2.59%)
Jun 19, 2019
8.328
8.481
8.302
8.467
2,240,518
+0.10(+1.14%)
Jun 18, 2019
8.182
8.408
8.167
8.372
1,825,248
+0.29(+3.53%)
Jun 17, 2019
8.094
8.240
8.057
8.086
980,903
-0.01(-0.09%)
Jun 14, 2019
8.182
8.229
8.006
8.094
1,188,957
-0.19(-2.29%)
Jun 13, 2019
8.320
8.415
8.214
8.284
1,714,181
-0.01(-0.18%)
Jun 12, 2019
8.372
8.576
8.298
8.298
1,756,867
-0.14(-1.65%)
Jun 11, 2019
8.415
8.437
8.342
8.437
3,717,521
+0.11(+1.32%)
Jun 10, 2019
8.415
8.453
8.240
8.328
837,674
-0.12(-1.39%)
Jun 07, 2019
8.481
8.540
8.401
8.445
1,236,828
+0.04(+0.52%)
Jun 06, 2019
8.415
8.478
8.320
8.401
579,789
+0.10(+1.14%)
Jun 05, 2019
8.525
8.565
8.277
8.306
624,380
-0.25(-2.91%)
Jun 04, 2019
8.562
8.584
8.437
8.554
703,330
+0.12(+1.47%)
Jun 03, 2019
8.481
8.518
8.375
8.430
1,098,443
+0.01(+0.09%)
May 31, 2019
8.401
8.562
8.386
8.423
767,700
+0.02(+0.26%)
May 30, 2019
8.262
8.445
8.262
8.401
591,686
+0.15(+1.86%)
May 29, 2019
8.182
8.342
8.138
8.247
1,552,767
+0.20(+2.55%)
May 28, 2019
7.948
8.167
7.896
8.043
1,152,956
+0.25(+3.19%)
May 24, 2019
7.787
7.849
7.746
7.794
799,841
+0.07(+0.95%)
May 23, 2019
7.772
7.823
7.677
7.721
1,484,054
-0.17(-2.13%)
May 22, 2019
8.021
8.057
7.885
7.889
1,003,154
-0.09(-1.10%)
May 21, 2019
7.677
8.050
7.604
7.977
1,631,640
+0.38(+5.00%)
May 20, 2019
7.392
7.640
7.355
7.597
1,078,269
+0.20(+2.77%)
May 17, 2019
7.589
7.633
7.348
7.392
1,480,282
-0.21(-2.79%)
May 16, 2019
7.677
7.765
7.545
7.604
1,769,642
-0.23(-2.99%)
May 15, 2019
7.684
7.926
7.670
7.838
2,117,522
-0.15(-1.83%)
May 14, 2019
7.823
7.999
7.706
7.984
1,758,165
+0.25(+3.21%)
May 13, 2019
7.889
7.896
7.721
7.736
920,461
-0.34(-4.25%)
May 10, 2019
8.101
8.182
7.896
8.079
1,522,681
-0.03(-0.36%)
May 09, 2019
8.065
8.192
7.999
8.108
793,601
-0.18(-2.12%)
May 08, 2019
8.225
8.364
8.218
8.284
620,123
+0.26(+3.19%)
May 07, 2019
8.006
8.065
7.845
8.028
746,280
-0.10(-1.26%)
May 06, 2019
8.174
8.218
8.086
8.130
657,593
-0.25(-2.97%)
May 03, 2019
8.386
8.445
8.357
8.379
476,923
+0.07(+0.79%)
May 02, 2019
8.262
8.357
8.225
8.313
663,982
+0.03(+0.35%)
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
.