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 (%)
Aug 31, 2021
6.700
6.926
6.684
6.717
1,435,511
+0.09(+1.39%)
Aug 30, 2021
6.667
6.679
6.571
6.625
344,689
-0.04(-0.63%)
Aug 27, 2021
6.525
6.675
6.483
6.667
382,049
+0.16(+2.44%)
Aug 26, 2021
6.583
6.633
6.496
6.508
546,814
-0.13(-1.89%)
Aug 25, 2021
6.517
6.642
6.492
6.633
731,147
+0.09(+1.40%)
Aug 24, 2021
6.408
6.583
6.408
6.542
731,133
+0.23(+3.57%)
Aug 23, 2021
6.250
6.316
6.200
6.316
781,717
+0.08(+1.34%)
Aug 20, 2021
6.083
6.258
6.066
6.233
669,976
+0.05(+0.81%)
Aug 19, 2021
6.191
6.241
6.083
6.183
769,128
-0.03(-0.54%)
Aug 18, 2021
6.341
6.433
6.216
6.216
1,051,557
-0.15(-2.36%)
Aug 17, 2021
6.325
6.496
6.283
6.366
911,300
-0.03(-0.52%)
Aug 16, 2021
6.508
6.508
6.375
6.400
642,571
-0.06(-0.90%)
Aug 13, 2021
6.341
6.467
6.251
6.458
949,668
+0.13(+1.98%)
Aug 12, 2021
6.408
6.437
6.300
6.333
501,586
-0.08(-1.17%)
Aug 11, 2021
6.375
6.500
6.325
6.408
1,222,737
-0.01(-0.13%)
Aug 10, 2021
6.433
6.492
6.350
6.417
718,541
-0.08(-1.16%)
Aug 09, 2021
6.525
6.542
6.392
6.492
550,335
+0.01(+0.13%)
Aug 06, 2021
6.350
6.525
6.300
6.483
872,862
+0.18(+2.91%)
Aug 05, 2021
6.417
6.475
6.283
6.300
932,304
-0.00(-0.04%)
Aug 04, 2021
6.360
6.425
6.213
6.302
972,016
-0.11(-1.65%)
Aug 03, 2021
6.351
6.417
6.184
6.408
1,196,781
-0.02(-0.38%)
Aug 02, 2021
6.547
6.629
6.400
6.433
1,193,446
+0.11(+1.68%)
Jul 30, 2021
6.555
6.633
6.319
6.327
768,978
-0.28(-4.20%)
Jul 29, 2021
6.645
6.694
6.551
6.604
1,225,645
-0.02(-0.25%)
Jul 28, 2021
6.555
6.645
6.347
6.620
1,167,942
+0.20(+3.05%)
Jul 27, 2021
6.384
6.510
6.335
6.425
794,965
+0.00(+0.00%)
Jul 26, 2021
6.294
6.498
6.294
6.425
854,888
+0.20(+3.28%)
Jul 23, 2021
6.335
6.376
6.180
6.221
787,059
-0.02(-0.39%)
Jul 22, 2021
6.351
6.368
6.245
6.245
847,924
-0.11(-1.79%)
Jul 21, 2021
6.286
6.396
6.254
6.360
646,889
+0.07(+1.17%)
Jul 20, 2021
6.090
6.302
6.074
6.286
1,575,865
+0.12(+1.98%)
Jul 19, 2021
6.254
6.262
6.115
6.164
666,924
-0.19(-2.95%)
Jul 16, 2021
6.506
6.523
6.335
6.351
608,564
-0.12(-1.89%)
Jul 15, 2021
6.580
6.649
6.404
6.474
687,213
-0.13(-1.98%)
Jul 14, 2021
6.767
6.804
6.576
6.604
1,513,375
+0.11(+1.63%)
Jul 13, 2021
6.449
6.551
6.400
6.498
1,794,281
+0.01(+0.13%)
Jul 12, 2021
6.254
6.563
6.245
6.490
1,716,351
+0.24(+3.78%)
Jul 09, 2021
6.286
6.327
6.221
6.254
663,053
+0.04(+0.66%)
Jul 08, 2021
6.172
6.221
6.042
6.213
1,381,403
-0.06(-0.91%)
Jul 07, 2021
6.286
6.319
6.184
6.270
878,474
+0.01(+0.13%)
Jul 06, 2021
6.392
6.441
6.256
6.262
1,261,815
-0.38(-5.77%)
Jul 02, 2021
6.645
6.645
6.506
6.645
1,111,625
+0.07(+1.12%)
Jul 01, 2021
6.669
6.678
6.494
6.572
1,541,347
-0.11(-1.71%)
Jun 30, 2021
6.726
6.783
6.637
6.686
1,250,058
-0.15(-2.26%)
Jun 29, 2021
6.881
6.889
6.775
6.841
1,237,513
-0.05(-0.71%)
Jun 28, 2021
6.947
6.955
6.796
6.889
1,212,441
-0.11(-1.63%)
Jun 25, 2021
7.199
7.199
6.885
7.004
1,868,590
-0.20(-2.72%)
Jun 24, 2021
7.199
7.228
7.093
7.199
1,258,376
+0.08(+1.15%)
Jun 23, 2021
7.183
7.313
7.097
7.118
868,278
-0.07(-0.91%)
Jun 22, 2021
7.077
7.224
6.995
7.183
1,071,635
+0.03(+0.46%)
Jun 21, 2021
7.150
7.187
7.053
7.150
1,477,570
+0.03(+0.46%)
Jun 18, 2021
7.281
7.313
7.101
7.118
1,573,889
-0.17(-2.35%)
Jun 17, 2021
7.509
7.534
7.289
7.289
880,892
-0.11(-1.54%)
Jun 16, 2021
7.265
7.558
7.252
7.403
1,610,504
+0.11(+1.57%)
Jun 15, 2021
7.216
7.293
7.142
7.289
1,111,693
+0.02(+0.34%)
Jun 14, 2021
7.256
7.326
7.224
7.265
796,392
+0.05(+0.68%)
Jun 11, 2021
7.297
7.297
7.089
7.216
1,545,723
-0.11(-1.56%)
Jun 10, 2021
7.379
7.411
7.289
7.330
769,503
+0.05(+0.67%)
Jun 09, 2021
7.362
7.428
7.281
7.281
1,090,262
-0.11(-1.43%)
Jun 08, 2021
7.289
7.448
7.232
7.387
1,556,684
-0.04(-0.55%)
Jun 07, 2021
7.322
7.493
7.273
7.428
1,703,401
+0.16(+2.24%)
Jun 04, 2021
7.101
7.305
7.101
7.265
1,139,228
+0.34(+4.95%)
Jun 03, 2021
6.963
7.012
6.877
6.922
727,572
-0.08(-1.16%)
Jun 02, 2021
6.816
7.028
6.816
7.004
1,727,220
+0.19(+2.75%)
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
.