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
)
5.110
+0.010 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024
5.160
5.160
5.080
5.110
165,505
+0.01(+0.20%)
Oct 17, 2024
5.110
5.130
5.070
5.100
349,170
-0.04(-0.78%)
Oct 16, 2024
5.130
5.175
5.100
5.140
132,004
-0.02(-0.39%)
Oct 15, 2024
5.180
5.180
5.100
5.160
297,205
-0.03(-0.58%)
Oct 14, 2024
5.140
5.215
5.125
5.190
189,131
+0.09(+1.76%)
Oct 11, 2024
5.130
5.130
5.085
5.100
99,238
-0.04(-0.78%)
Oct 10, 2024
5.140
5.140
5.090
5.140
98,594
+0.01(+0.19%)
Oct 09, 2024
5.130
5.170
5.090
5.130
173,401
-0.03(-0.58%)
Oct 08, 2024
5.190
5.220
5.145
5.160
218,580
-0.10(-1.90%)
Oct 07, 2024
5.260
5.320
5.240
5.260
279,996
-0.04(-0.75%)
Oct 04, 2024
5.270
5.305
5.245
5.300
265,533
+0.05(+0.95%)
Oct 03, 2024
5.260
5.270
5.160
5.250
389,394
-0.10(-1.87%)
Oct 02, 2024
5.350
5.390
5.330
5.350
288,835
+0.10(+1.90%)
Oct 01, 2024
5.250
5.285
5.180
5.250
243,887
-0.01(-0.19%)
Sep 30, 2024
5.310
5.310
5.225
5.260
162,573
-0.05(-0.94%)
Sep 27, 2024
5.360
5.390
5.280
5.310
426,988
-0.05(-0.93%)
Sep 26, 2024
5.370
5.410
5.340
5.360
346,328
+0.06(+1.13%)
Sep 25, 2024
5.300
5.360
5.281
5.300
198,293
-0.02(-0.38%)
Sep 24, 2024
5.320
5.365
5.295
5.320
147,968
+0.09(+1.72%)
Sep 23, 2024
5.250
5.260
5.180
5.230
218,245
-0.13(-2.43%)
Sep 20, 2024
5.550
5.550
5.360
5.360
160,259
-0.20(-3.60%)
Sep 19, 2024
5.650
5.650
5.560
5.560
140,540
-0.05(-0.89%)
Sep 18, 2024
5.630
5.670
5.590
5.610
205,862
+0.01(+0.18%)
Sep 17, 2024
5.600
5.615
5.560
5.600
111,454
-0.02(-0.36%)
Sep 16, 2024
5.630
5.630
5.585
5.620
98,691
+0.02(+0.36%)
Sep 13, 2024
5.550
5.625
5.535
5.600
164,046
+0.12(+2.19%)
Sep 12, 2024
5.450
5.500
5.405
5.480
200,407
-0.03(-0.54%)
Sep 11, 2024
5.550
5.555
5.485
5.510
272,921
-0.02(-0.36%)
Sep 10, 2024
5.590
5.590
5.500
5.530
161,523
-0.10(-1.78%)
Sep 09, 2024
5.560
5.645
5.550
5.630
98,512
+0.06(+1.08%)
Sep 06, 2024
5.690
5.728
5.570
5.570
160,602
-0.10(-1.76%)
Sep 05, 2024
5.670
5.705
5.630
5.670
218,985
+0.02(+0.35%)
Sep 04, 2024
5.640
5.715
5.640
5.650
123,995
+0.05(+0.89%)
Sep 03, 2024
5.590
5.650
5.575
5.600
306,772
+0.00(+0.00%)
Aug 30, 2024
5.510
5.622
5.510
5.600
331,775
+0.00(+0.00%)
Aug 29, 2024
5.580
5.645
5.575
5.600
166,722
-0.08(-1.41%)
Aug 28, 2024
5.630
5.690
5.595
5.680
125,960
+0.00(+0.00%)
Aug 27, 2024
5.670
5.710
5.660
5.680
104,304
-0.03(-0.53%)
Aug 26, 2024
5.720
5.740
5.680
5.710
152,922
-0.01(-0.17%)
Aug 23, 2024
5.670
5.769
5.640
5.720
226,242
+0.13(+2.33%)
Aug 22, 2024
5.600
5.640
5.540
5.590
212,673
-0.11(-1.93%)
Aug 21, 2024
5.690
5.725
5.650
5.700
302,117
+0.00(+0.00%)
Aug 20, 2024
5.680
5.700
5.610
5.700
201,500
+0.01(+0.18%)
Aug 19, 2024
5.620
5.745
5.620
5.690
227,768
+0.10(+1.79%)
Aug 16, 2024
5.530
5.640
5.530
5.590
258,647
+0.09(+1.64%)
Aug 15, 2024
5.500
5.570
5.470
5.500
201,671
-0.04(-0.72%)
Aug 14, 2024
5.440
5.550
5.430
5.540
228,138
+0.10(+1.84%)
Aug 13, 2024
5.320
5.440
5.310
5.440
224,043
+0.13(+2.45%)
Aug 12, 2024
5.280
5.350
5.250
5.310
271,702
+0.05(+0.95%)
Aug 09, 2024
5.190
5.270
5.160
5.260
312,990
+0.14(+2.73%)
Aug 08, 2024
5.040
5.120
5.040
5.120
227,727
+0.11(+2.20%)
Aug 07, 2024
5.120
5.120
4.990
5.010
300,685
+0.01(+0.20%)
Aug 06, 2024
5.000
5.055
4.980
5.000
406,670
+0.07(+1.42%)
Aug 05, 2024
4.830
4.990
4.780
4.930
648,270
+0.01(+0.20%)
Aug 02, 2024
5.050
5.054
4.910
4.920
354,614
-0.15(-2.96%)
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
.