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
)
5.430
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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, 2024
5.600
5.680
5.550
5.560
1,014,190
+0.13(+2.39%)
Apr 29, 2024
5.380
5.490
5.365
5.430
671,400
+0.07(+1.31%)
Apr 26, 2024
5.210
5.360
5.210
5.360
524,953
+0.23(+4.48%)
Apr 25, 2024
5.210
5.230
5.130
5.130
462,922
-0.14(-2.66%)
Apr 24, 2024
5.300
5.300
5.240
5.270
406,471
-0.02(-0.38%)
Apr 23, 2024
5.170
5.320
5.160
5.290
561,672
+0.11(+2.12%)
Apr 22, 2024
5.110
5.190
5.092
5.180
649,321
+0.01(+0.16%)
Apr 19, 2024
5.034
5.182
5.034
5.172
431,786
+0.13(+2.54%)
Apr 18, 2024
5.093
5.108
4.985
5.044
439,762
-0.01(-0.19%)
Apr 17, 2024
5.063
5.088
5.009
5.054
460,977
+0.00(+0.00%)
Apr 16, 2024
5.103
5.103
5.029
5.054
523,634
-0.12(-2.29%)
Apr 15, 2024
5.182
5.221
5.132
5.172
664,405
-0.08(-1.50%)
Apr 12, 2024
5.280
5.280
5.201
5.251
458,494
-0.06(-1.11%)
Apr 11, 2024
5.319
5.329
5.280
5.310
272,031
-0.02(-0.37%)
Apr 10, 2024
5.487
5.502
5.324
5.329
646,306
-0.29(-5.09%)
Apr 09, 2024
5.615
5.645
5.581
5.615
363,894
+0.06(+1.06%)
Apr 08, 2024
5.477
5.605
5.477
5.556
690,085
+0.05(+0.89%)
Apr 05, 2024
5.576
5.600
5.483
5.507
353,064
-0.09(-1.58%)
Apr 04, 2024
5.615
5.748
5.585
5.595
795,803
+0.06(+1.07%)
Apr 03, 2024
5.448
5.536
5.418
5.536
562,570
+0.06(+1.08%)
Apr 02, 2024
5.467
5.517
5.448
5.477
354,441
+0.00(+0.00%)
Apr 01, 2024
5.654
5.654
5.467
5.477
513,855
-0.16(-2.80%)
Mar 28, 2024
5.566
5.674
5.566
5.635
692,785
+0.04(+0.70%)
Mar 27, 2024
5.517
5.595
5.517
5.595
1,082,578
+0.09(+1.61%)
Mar 26, 2024
5.507
5.585
5.507
5.507
572,282
-0.02(-0.36%)
Mar 25, 2024
5.546
5.546
5.517
5.526
192,938
+0.02(+0.36%)
Mar 22, 2024
5.546
5.556
5.507
5.507
1,173,785
-0.07(-1.24%)
Mar 21, 2024
5.635
5.635
5.556
5.576
253,226
-0.07(-1.22%)
Mar 20, 2024
5.517
5.654
5.517
5.645
335,854
+0.13(+2.32%)
Mar 19, 2024
5.556
5.566
5.517
5.517
498,288
-0.09(-1.58%)
Mar 18, 2024
5.674
5.674
5.566
5.605
348,691
-0.03(-0.52%)
Mar 15, 2024
5.605
5.669
5.566
5.635
499,083
+0.00(+0.00%)
Mar 14, 2024
5.654
5.664
5.610
5.635
289,860
-0.03(-0.52%)
Mar 13, 2024
5.654
5.684
5.630
5.664
355,134
+0.02(+0.35%)
Mar 12, 2024
5.664
5.674
5.600
5.645
392,627
+0.01(+0.17%)
Mar 11, 2024
5.615
5.654
5.615
5.635
185,940
+0.01(+0.18%)
Mar 08, 2024
5.635
5.674
5.610
5.625
330,469
+0.00(+0.00%)
Mar 07, 2024
5.615
5.635
5.600
5.625
158,325
+0.01(+0.18%)
Mar 06, 2024
5.664
5.704
5.610
5.615
377,772
+0.01(+0.18%)
Mar 05, 2024
5.625
5.635
5.566
5.605
505,599
-0.05(-0.87%)
Mar 04, 2024
5.635
5.704
5.625
5.654
260,724
-0.03(-0.52%)
Mar 01, 2024
5.645
5.684
5.605
5.684
220,019
+0.07(+1.23%)
Feb 29, 2024
5.635
5.645
5.576
5.615
441,534
-0.11(-1.89%)
Feb 28, 2024
5.723
5.763
5.684
5.723
175,208
-0.02(-0.34%)
Feb 27, 2024
5.654
5.758
5.654
5.743
185,865
+0.15(+2.64%)
Feb 26, 2024
5.566
5.625
5.566
5.595
338,359
+0.02(+0.35%)
Feb 23, 2024
5.654
5.664
5.576
5.576
391,131
-0.12(-2.08%)
Feb 22, 2024
5.782
5.782
5.694
5.694
228,425
-0.08(-1.37%)
Feb 21, 2024
5.832
5.832
5.753
5.773
378,633
-0.09(-1.51%)
Feb 20, 2024
5.822
5.925
5.822
5.861
374,716
+0.12(+2.06%)
Feb 16, 2024
5.674
5.782
5.645
5.743
416,470
+0.13(+2.28%)
Feb 15, 2024
5.595
5.635
5.576
5.615
308,214
+0.02(+0.35%)
Feb 14, 2024
5.566
5.625
5.536
5.595
374,073
+0.08(+1.43%)
Feb 13, 2024
5.645
5.654
5.487
5.517
406,962
-0.19(-3.28%)
Feb 12, 2024
5.694
5.743
5.659
5.704
274,863
+0.05(+0.87%)
Feb 09, 2024
5.585
5.654
5.566
5.654
269,957
+0.10(+1.77%)
Feb 08, 2024
5.615
5.625
5.536
5.556
485,501
-0.19(-3.26%)
Feb 07, 2024
5.782
5.833
5.694
5.743
466,550
-0.18(-3.00%)
Feb 06, 2024
5.773
5.920
5.773
5.920
779,556
+0.19(+3.26%)
Feb 05, 2024
5.723
5.743
5.635
5.733
563,911
+0.03(+0.52%)
Feb 02, 2024
5.684
5.748
5.674
5.704
655,527
-0.09(-1.53%)
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
.