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 (%)
Sep 30, 2019
8.081
8.096
7.978
8.008
851,322
-0.13(-1.63%)
Sep 27, 2019
7.927
8.180
7.927
8.140
1,274,280
+0.22(+2.79%)
Sep 26, 2019
7.883
7.978
7.820
7.919
857,582
+0.07(+0.94%)
Sep 25, 2019
7.669
7.864
7.625
7.846
1,449,108
+0.07(+0.95%)
Sep 24, 2019
7.728
7.809
7.596
7.772
1,829,807
+0.11(+1.44%)
Sep 23, 2019
7.691
7.710
7.596
7.662
1,383,229
-0.13(-1.61%)
Sep 20, 2019
7.838
7.879
7.728
7.787
1,026,359
-0.05(-0.66%)
Sep 19, 2019
8.052
8.074
7.820
7.838
750,157
-0.15(-1.84%)
Sep 18, 2019
8.074
8.081
7.912
7.986
820,051
-0.03(-0.37%)
Sep 17, 2019
7.890
8.044
7.861
8.015
713,029
+0.08(+1.02%)
Sep 16, 2019
7.941
7.993
7.890
7.934
1,688,372
-0.16(-2.00%)
Sep 13, 2019
8.044
8.210
7.982
8.096
1,124,004
+0.07(+0.92%)
Sep 12, 2019
8.081
8.081
7.945
8.022
546,447
+0.01(+0.18%)
Sep 11, 2019
8.059
8.103
7.978
8.008
514,783
+0.01(+0.09%)
Sep 10, 2019
7.949
8.088
7.905
8.000
975,967
-0.07(-0.91%)
Sep 09, 2019
7.949
8.120
7.949
8.074
1,179,024
+0.17(+2.14%)
Sep 06, 2019
7.897
8.015
7.868
7.905
1,657,244
+0.20(+2.58%)
Sep 05, 2019
7.633
7.802
7.618
7.706
1,293,244
+0.26(+3.46%)
Sep 04, 2019
7.397
7.482
7.302
7.449
1,032,732
+0.19(+2.63%)
Sep 03, 2019
7.375
7.478
7.243
7.258
739,070
-0.28(-3.71%)
Aug 30, 2019
7.566
7.588
7.471
7.537
741,992
+0.08(+1.08%)
Aug 29, 2019
7.353
7.508
7.309
7.456
926,231
+0.19(+2.63%)
Aug 28, 2019
7.162
7.338
7.118
7.265
1,090,235
+0.07(+1.02%)
Aug 27, 2019
7.280
7.346
7.118
7.191
1,829,299
-0.04(-0.51%)
Aug 26, 2019
7.294
7.353
7.162
7.228
1,019,343
-0.02(-0.30%)
Aug 23, 2019
7.508
7.603
7.229
7.250
1,700,218
-0.29(-3.90%)
Aug 22, 2019
7.611
7.695
7.519
7.544
1,274,058
-0.11(-1.44%)
Aug 21, 2019
7.743
7.743
7.596
7.655
915,332
+0.07(+0.87%)
Aug 20, 2019
7.574
7.699
7.522
7.588
1,172,291
-0.02(-0.29%)
Aug 19, 2019
7.838
7.846
7.511
7.611
1,421,216
-0.19(-2.45%)
Aug 16, 2019
7.809
7.905
7.706
7.802
1,097,213
+0.03(+0.38%)
Aug 15, 2019
7.706
7.838
7.640
7.772
999,907
+0.13(+1.73%)
Aug 14, 2019
7.794
7.868
7.592
7.640
1,001,964
-0.43(-5.37%)
Aug 13, 2019
7.912
8.184
7.853
8.074
1,507,733
+0.08(+1.01%)
Aug 12, 2019
7.861
8.030
7.758
7.993
1,148,690
-0.18(-2.25%)
Aug 09, 2019
8.213
8.272
8.140
8.177
770,279
-0.12(-1.51%)
Aug 08, 2019
8.228
8.397
8.191
8.302
1,652,408
+0.32(+3.96%)
Aug 07, 2019
7.787
8.022
7.750
7.986
1,366,564
+0.15(+1.88%)
Aug 06, 2019
7.868
7.919
7.691
7.838
1,674,315
+0.14(+1.81%)
Aug 05, 2019
7.699
7.802
7.662
7.699
1,534,038
-0.31(-3.86%)
Aug 02, 2019
8.103
8.125
7.912
8.008
1,053,695
-0.11(-1.36%)
Aug 01, 2019
8.316
8.478
8.111
8.118
1,540,291
-0.18(-2.13%)
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%)
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
.