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 29, 2023
4.947
4.966
4.908
4.908
455,950
+0.04(+0.79%)
Sep 28, 2023
4.822
4.899
4.798
4.870
362,840
+0.05(+0.99%)
Sep 27, 2023
4.927
4.937
4.789
4.822
491,440
-0.10(-1.95%)
Sep 26, 2023
4.966
4.980
4.918
4.918
317,340
-0.09(-1.72%)
Sep 25, 2023
5.033
5.004
4.985
5.004
233,312
-0.07(-1.32%)
Sep 22, 2023
5.061
5.090
5.052
5.071
390,114
+0.03(+0.57%)
Sep 21, 2023
5.100
5.100
5.042
5.042
283,182
-0.18(-3.48%)
Sep 20, 2023
5.195
5.296
5.195
5.224
405,497
+0.06(+1.11%)
Sep 19, 2023
5.234
5.253
5.157
5.167
323,809
-0.05(-0.92%)
Sep 18, 2023
5.215
5.253
5.157
5.215
328,142
+0.02(+0.37%)
Sep 15, 2023
5.281
5.305
5.186
5.195
951,827
-0.12(-2.34%)
Sep 14, 2023
5.291
5.320
5.258
5.320
211,394
+0.09(+1.65%)
Sep 13, 2023
5.205
5.286
5.205
5.234
316,682
+0.05(+0.92%)
Sep 12, 2023
5.148
5.186
5.128
5.186
580,194
+0.02(+0.37%)
Sep 11, 2023
5.119
5.181
5.114
5.167
407,829
+0.12(+2.47%)
Sep 08, 2023
5.042
5.076
5.023
5.042
338,806
+0.06(+1.15%)
Sep 07, 2023
5.023
5.033
4.985
4.985
265,259
-0.07(-1.33%)
Sep 06, 2023
5.128
5.176
5.052
5.052
328,153
-0.07(-1.31%)
Sep 05, 2023
5.157
5.191
5.119
5.119
394,612
-0.14(-2.73%)
Sep 01, 2023
5.310
5.327
5.238
5.262
266,480
+0.05(+0.92%)
Aug 31, 2023
5.262
5.296
5.176
5.215
619,526
-0.15(-2.85%)
Aug 30, 2023
5.454
5.454
5.358
5.368
444,989
-0.11(-1.92%)
Aug 29, 2023
5.329
5.502
5.301
5.473
509,772
+0.17(+3.25%)
Aug 28, 2023
5.205
5.320
5.167
5.301
628,059
+0.08(+1.47%)
Aug 25, 2023
5.195
5.243
5.157
5.224
1,348,698
+0.01(+0.18%)
Aug 24, 2023
5.243
5.258
5.186
5.215
277,633
-0.07(-1.27%)
Aug 23, 2023
5.176
5.286
5.148
5.281
385,670
+0.13(+2.60%)
Aug 22, 2023
5.128
5.157
5.066
5.148
510,796
+0.06(+1.13%)
Aug 21, 2023
5.071
5.090
5.004
5.090
513,691
+0.00(+0.00%)
Aug 18, 2023
5.023
5.104
5.004
5.090
355,604
+0.08(+1.53%)
Aug 17, 2023
5.090
5.104
5.009
5.014
379,575
-0.06(-1.13%)
Aug 16, 2023
5.119
5.157
5.061
5.071
514,775
-0.07(-1.30%)
Aug 15, 2023
5.176
5.191
5.133
5.138
438,628
-0.05(-0.92%)
Aug 14, 2023
5.262
5.262
5.167
5.186
378,324
-0.10(-1.81%)
Aug 11, 2023
5.281
5.329
5.262
5.281
398,116
-0.01(-0.18%)
Aug 10, 2023
5.291
5.372
5.272
5.291
481,883
+0.06(+1.10%)
Aug 09, 2023
5.329
5.334
5.224
5.234
388,920
-0.12(-2.32%)
Aug 08, 2023
5.320
5.368
5.296
5.358
418,029
-0.05(-0.88%)
Aug 07, 2023
5.473
5.473
5.372
5.406
669,707
-0.06(-1.05%)
Aug 04, 2023
5.502
5.573
5.439
5.463
690,916
-0.06(-1.04%)
Aug 03, 2023
5.636
5.636
5.502
5.521
710,415
-0.11(-2.04%)
Aug 02, 2023
5.655
5.683
5.578
5.636
439,911
-0.06(-1.01%)
Aug 01, 2023
5.722
5.731
5.655
5.693
371,064
-0.11(-1.98%)
Jul 31, 2023
5.856
5.856
5.769
5.808
303,596
-0.01(-0.16%)
Jul 28, 2023
5.779
5.827
5.746
5.817
387,626
+0.06(+1.00%)
Jul 27, 2023
5.884
5.884
5.750
5.760
324,357
-0.15(-2.59%)
Jul 26, 2023
5.923
5.951
5.884
5.913
375,840
-0.01(-0.16%)
Jul 25, 2023
6.018
6.023
5.913
5.923
481,221
-0.09(-1.43%)
Jul 24, 2023
6.009
6.109
5.970
6.009
476,546
+0.01(+0.16%)
Jul 21, 2023
5.894
6.009
5.884
5.999
328,834
+0.18(+3.15%)
Jul 20, 2023
5.816
5.854
5.778
5.816
308,227
+0.02(+0.33%)
Jul 19, 2023
5.825
5.858
5.764
5.797
313,684
+0.02(+0.33%)
Jul 18, 2023
5.863
5.891
5.778
5.778
506,424
-0.10(-1.77%)
Jul 17, 2023
5.788
5.891
5.743
5.882
377,590
+0.08(+1.47%)
Jul 14, 2023
5.863
5.863
5.783
5.797
287,413
-0.04(-0.65%)
Jul 13, 2023
5.769
5.882
5.750
5.835
337,082
+0.11(+1.98%)
Jul 12, 2023
5.825
5.882
5.721
5.721
396,441
-0.01(-0.16%)
Jul 11, 2023
5.655
5.740
5.589
5.731
430,634
-0.01(-0.16%)
Jul 10, 2023
5.806
5.816
5.721
5.740
368,394
-0.07(-1.14%)
Jul 07, 2023
5.740
5.863
5.740
5.806
510,105
+0.08(+1.49%)
Jul 06, 2023
5.816
5.844
5.670
5.721
518,629
-0.19(-3.19%)
Jul 05, 2023
5.957
5.972
5.868
5.910
674,681
-0.31(-5.01%)
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
.