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
)
5.720
+0.040 (+0.70%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 (%)
Mar 28, 2024
5.650
5.760
5.650
5.720
682,457
+0.04(+0.70%)
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
.