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
)
5.450
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2023
5.041
5.126
4.998
5.107
516,019
+0.04(+0.74%)
Apr 27, 2023
4.994
5.079
4.994
5.069
818,096
+0.10(+2.09%)
Apr 26, 2023
5.022
5.031
4.927
4.965
1,300,949
-0.06(-1.13%)
Apr 25, 2023
4.956
5.050
4.918
5.022
772,100
+0.11(+2.33%)
Apr 24, 2023
4.861
4.945
4.852
4.908
985,420
-0.01(-0.19%)
Apr 21, 2023
4.935
4.982
4.875
4.917
405,711
-0.05(-0.94%)
Apr 20, 2023
4.917
4.982
4.906
4.963
847,964
+0.05(+0.95%)
Apr 19, 2023
4.991
4.991
4.917
4.917
617,182
-0.13(-2.58%)
Apr 18, 2023
5.103
5.131
5.010
5.047
727,640
-0.12(-2.34%)
Apr 17, 2023
5.224
5.224
5.103
5.168
631,949
-0.07(-1.42%)
Apr 14, 2023
5.158
5.265
5.135
5.242
809,209
+0.03(+0.53%)
Apr 13, 2023
5.158
5.279
5.149
5.214
897,292
+0.04(+0.72%)
Apr 12, 2023
5.112
5.247
5.112
5.177
1,040,339
+0.07(+1.46%)
Apr 11, 2023
4.991
5.103
4.982
5.103
1,161,179
+0.25(+5.17%)
Apr 10, 2023
4.787
4.861
4.777
4.852
798,755
+0.03(+0.58%)
Apr 06, 2023
4.852
4.852
4.787
4.824
574,456
-0.02(-0.38%)
Apr 05, 2023
4.861
4.945
4.833
4.842
753,597
-0.04(-0.76%)
Apr 04, 2023
4.889
4.926
4.847
4.880
611,432
+0.03(+0.57%)
Apr 03, 2023
4.880
4.912
4.824
4.852
723,881
-0.08(-1.69%)
Mar 31, 2023
4.926
4.973
4.880
4.935
833,349
+0.01(+0.19%)
Mar 30, 2023
4.842
4.926
4.777
4.926
812,235
+0.20(+4.13%)
Mar 29, 2023
4.712
4.759
4.638
4.731
1,241,134
+0.03(+0.59%)
Mar 28, 2023
4.722
4.782
4.689
4.703
1,213,030
+0.02(+0.40%)
Mar 27, 2023
4.629
4.712
4.624
4.684
1,214,068
+0.08(+1.82%)
Mar 24, 2023
4.452
4.601
4.424
4.601
916,332
+0.12(+2.70%)
Mar 23, 2023
4.610
4.652
4.424
4.480
2,278,250
-0.10(-2.23%)
Mar 22, 2023
4.629
4.698
4.573
4.582
1,102,543
-0.05(-1.00%)
Mar 21, 2023
4.601
4.689
4.601
4.629
1,198,630
+0.13(+2.89%)
Mar 20, 2023
4.610
4.610
4.489
4.499
1,998,590
-0.03(-0.62%)
Mar 17, 2023
4.629
4.657
4.499
4.526
13,765,854
-0.21(-4.51%)
Mar 16, 2023
4.647
4.803
4.554
4.740
2,943,307
+0.08(+1.80%)
Mar 15, 2023
4.619
4.657
4.471
4.657
3,138,457
-0.02(-0.40%)
Mar 14, 2023
4.684
4.745
4.624
4.675
2,970,244
+0.07(+1.41%)
Mar 13, 2023
4.647
4.712
4.601
4.610
3,428,319
-0.15(-3.13%)
Mar 10, 2023
4.824
4.889
4.736
4.759
1,498,402
-0.17(-3.40%)
Mar 09, 2023
5.019
5.048
4.908
4.926
1,259,373
-0.12(-2.39%)
Mar 08, 2023
5.019
5.117
5.000
5.047
1,259,588
+0.12(+2.45%)
Mar 07, 2023
4.898
4.935
4.791
4.926
1,413,166
+0.00(+0.00%)
Mar 06, 2023
4.842
4.945
4.796
4.926
1,899,083
+0.08(+1.73%)
Mar 03, 2023
4.852
4.880
4.824
4.842
1,048,153
-0.03(-0.57%)
Mar 02, 2023
4.926
4.940
4.861
4.870
716,064
-0.18(-3.50%)
Mar 01, 2023
5.028
5.047
4.945
5.047
1,003,496
-0.03(-0.55%)
Feb 28, 2023
5.177
5.177
5.056
5.075
925,330
-0.08(-1.62%)
Feb 27, 2023
5.298
5.307
5.135
5.158
1,360,261
-0.10(-1.94%)
Feb 24, 2023
5.298
5.298
5.196
5.261
1,141,339
-0.24(-4.39%)
Feb 23, 2023
5.456
5.516
5.382
5.502
3,172,939
+0.20(+3.68%)
Feb 22, 2023
5.316
5.372
5.242
5.307
1,964,710
-0.01(-0.17%)
Feb 21, 2023
5.400
5.400
5.270
5.316
1,208,878
-0.09(-1.72%)
Feb 17, 2023
5.344
5.465
5.301
5.409
1,725,591
+0.07(+1.22%)
Feb 16, 2023
5.205
5.354
5.177
5.344
1,716,043
+0.00(+0.00%)
Feb 15, 2023
5.214
5.354
5.089
5.344
2,727,348
+0.07(+1.23%)
Feb 14, 2023
5.121
5.279
5.066
5.279
3,753,149
+0.09(+1.79%)
Feb 13, 2023
5.103
5.196
5.084
5.186
1,034,017
+0.07(+1.27%)
Feb 10, 2023
5.010
5.121
5.010
5.121
1,835,819
+0.11(+2.23%)
Feb 09, 2023
5.177
5.177
5.010
5.010
1,317,430
-0.17(-3.23%)
Feb 08, 2023
4.945
5.177
4.898
5.177
2,342,450
+0.26(+5.29%)
Feb 07, 2023
4.973
5.019
4.880
4.917
1,893,115
-0.05(-0.94%)
Feb 06, 2023
4.833
4.963
4.815
4.963
1,454,662
+0.07(+1.52%)
Feb 03, 2023
4.908
4.935
4.847
4.889
1,793,255
-0.11(-2.23%)
Feb 02, 2023
5.168
5.177
4.982
5.000
2,981,444
+0.01(+0.19%)
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
.