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
)
5.420
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2024
5.704
5.733
5.585
5.635
2,879,319
-0.24(-4.03%)
Jan 30, 2024
5.743
5.911
5.704
5.871
2,074,298
+0.13(+2.23%)
Jan 29, 2024
5.851
5.851
5.723
5.743
386,709
-0.16(-2.67%)
Jan 26, 2024
5.822
5.911
5.822
5.901
579,472
+0.06(+1.01%)
Jan 25, 2024
5.891
5.911
5.822
5.842
656,654
-0.01(-0.17%)
Jan 24, 2024
5.960
5.970
5.837
5.851
389,703
-0.05(-0.83%)
Jan 23, 2024
5.911
5.920
5.812
5.901
541,698
-0.02(-0.33%)
Jan 22, 2024
5.891
5.940
5.804
5.920
1,735,486
-0.02(-0.31%)
Jan 19, 2024
5.861
5.949
5.842
5.939
1,441,687
+0.02(+0.33%)
Jan 18, 2024
5.842
5.920
5.832
5.920
1,402,968
+0.03(+0.50%)
Jan 17, 2024
5.842
5.910
5.832
5.890
1,519,735
+0.06(+1.00%)
Jan 16, 2024
5.929
5.929
5.822
5.832
379,113
-0.20(-3.38%)
Jan 12, 2024
6.133
6.153
6.017
6.036
346,121
-0.03(-0.48%)
Jan 11, 2024
6.114
6.119
5.988
6.065
387,600
+0.02(+0.32%)
Jan 10, 2024
6.046
6.075
5.988
6.046
868,696
-0.09(-1.43%)
Jan 09, 2024
6.250
6.260
6.114
6.133
533,969
-0.22(-3.52%)
Jan 08, 2024
6.299
6.382
6.299
6.357
235,633
-0.04(-0.61%)
Jan 05, 2024
6.338
6.415
6.304
6.396
420,629
+0.16(+2.49%)
Jan 04, 2024
6.201
6.299
6.177
6.240
574,709
-0.03(-0.47%)
Jan 03, 2024
6.279
6.347
6.270
6.270
367,896
+0.01(+0.16%)
Jan 02, 2024
6.318
6.357
6.245
6.260
385,048
-0.11(-1.68%)
Dec 29, 2023
6.396
6.406
6.338
6.367
388,089
-0.04(-0.61%)
Dec 28, 2023
6.425
6.454
6.396
6.406
553,246
-0.03(-0.45%)
Dec 27, 2023
6.415
6.474
6.386
6.435
188,629
+0.04(+0.61%)
Dec 26, 2023
6.347
6.425
6.347
6.396
245,814
+0.02(+0.30%)
Dec 22, 2023
6.299
6.406
6.279
6.376
523,880
+0.12(+1.86%)
Dec 21, 2023
6.270
6.289
6.231
6.260
557,408
+0.10(+1.58%)
Dec 20, 2023
6.279
6.299
6.153
6.163
874,095
-0.22(-3.50%)
Dec 19, 2023
6.415
6.449
6.357
6.386
598,714
+0.12(+1.86%)
Dec 18, 2023
6.182
6.274
6.129
6.270
318,403
+0.09(+1.42%)
Dec 15, 2023
6.182
6.221
6.143
6.182
1,014,867
-0.10(-1.55%)
Dec 14, 2023
6.338
6.401
6.221
6.279
937,081
+0.05(+0.78%)
Dec 13, 2023
6.007
6.240
5.983
6.231
995,364
+0.27(+4.57%)
Dec 12, 2023
6.046
6.046
5.929
5.958
519,643
-0.09(-1.45%)
Dec 11, 2023
6.036
6.075
6.022
6.046
401,904
-0.04(-0.64%)
Dec 08, 2023
5.978
6.114
5.978
6.085
1,015,036
+0.09(+1.46%)
Dec 07, 2023
6.056
6.075
5.992
5.997
1,586,230
-0.01(-0.16%)
Dec 06, 2023
6.124
6.133
6.007
6.007
1,414,748
-0.07(-1.12%)
Dec 05, 2023
6.065
6.138
6.046
6.075
1,212,390
+0.05(+0.81%)
Dec 04, 2023
6.056
6.095
6.027
6.027
1,464,091
-0.06(-0.96%)
Dec 01, 2023
6.036
6.095
6.022
6.085
2,701,291
+0.00(+0.00%)
Nov 30, 2023
6.046
6.119
6.022
6.085
251,152
+0.03(+0.48%)
Nov 29, 2023
6.027
6.099
6.027
6.056
321,882
-0.02(-0.32%)
Nov 28, 2023
5.997
6.119
5.997
6.075
372,122
+0.08(+1.30%)
Nov 27, 2023
6.027
6.046
5.978
5.997
316,873
-0.05(-0.80%)
Nov 24, 2023
6.056
6.075
6.031
6.046
193,297
-0.05(-0.80%)
Nov 22, 2023
6.133
6.163
6.061
6.095
527,721
+0.03(+0.48%)
Nov 21, 2023
6.143
6.163
6.027
6.065
346,292
-0.09(-1.42%)
Nov 20, 2023
6.075
6.172
6.065
6.153
529,190
+0.06(+0.96%)
Nov 17, 2023
6.153
6.182
6.085
6.095
1,183,358
-0.22(-3.54%)
Nov 16, 2023
6.240
6.338
6.240
6.318
690,063
+0.17(+2.85%)
Nov 15, 2023
6.133
6.216
6.104
6.143
292,958
+0.03(+0.48%)
Nov 14, 2023
6.027
6.143
6.017
6.114
656,424
+0.21(+3.62%)
Nov 13, 2023
5.842
5.920
5.803
5.900
611,655
+0.03(+0.50%)
Nov 10, 2023
5.793
5.891
5.784
5.871
760,455
+0.16(+2.72%)
Nov 09, 2023
5.784
5.808
5.657
5.715
594,258
-0.02(-0.34%)
Nov 08, 2023
5.706
5.754
5.623
5.735
929,487
+0.10(+1.72%)
Nov 07, 2023
5.541
5.647
5.521
5.638
465,685
+0.15(+2.65%)
Nov 06, 2023
5.443
5.502
5.424
5.492
400,937
+0.02(+0.36%)
Nov 03, 2023
5.463
5.506
5.438
5.472
502,601
+0.04(+0.72%)
Nov 02, 2023
5.327
5.463
5.322
5.434
329,146
+0.16(+2.95%)
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
.