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 (%)
May 17, 2024
5.440
5.460
5.390
5.450
455,007
+0.00(+0.00%)
May 16, 2024
5.480
5.510
5.430
5.450
166,097
+0.00(+0.00%)
May 15, 2024
5.520
5.520
5.410
5.450
346,441
-0.13(-2.33%)
May 14, 2024
5.540
5.590
5.540
5.580
316,791
+0.03(+0.54%)
May 13, 2024
5.580
5.610
5.490
5.550
688,912
+0.00(+0.00%)
May 10, 2024
5.580
5.630
5.530
5.550
363,940
+0.00(+0.00%)
May 09, 2024
5.590
5.590
5.510
5.550
504,664
-0.17(-2.97%)
May 08, 2024
5.700
5.760
5.685
5.720
2,261,088
-0.10(-1.72%)
May 07, 2024
5.930
5.940
5.810
5.820
283,494
-0.06(-1.02%)
May 06, 2024
5.900
6.010
5.855
5.880
542,281
+0.05(+0.86%)
May 03, 2024
5.930
5.930
5.815
5.830
310,520
+0.09(+1.57%)
May 02, 2024
5.690
5.768
5.645
5.740
442,602
+0.09(+1.59%)
May 01, 2024
5.590
5.680
5.445
5.650
654,536
+0.09(+1.62%)
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(+0.18%)
Apr 19, 2024
5.033
5.181
5.033
5.171
431,863
+0.13(+2.54%)
Apr 18, 2024
5.092
5.107
4.984
5.043
439,840
-0.01(-0.19%)
Apr 17, 2024
5.062
5.087
5.008
5.053
461,059
+0.00(+0.00%)
Apr 16, 2024
5.102
5.102
5.028
5.053
523,728
-0.12(-2.29%)
Apr 15, 2024
5.181
5.220
5.131
5.171
664,524
-0.08(-1.50%)
Apr 12, 2024
5.279
5.279
5.200
5.250
458,576
-0.06(-1.11%)
Apr 11, 2024
5.319
5.328
5.279
5.309
272,080
-0.02(-0.37%)
Apr 10, 2024
5.486
5.501
5.323
5.328
646,422
-0.29(-5.09%)
Apr 09, 2024
5.614
5.644
5.580
5.614
363,959
+0.06(+1.06%)
Apr 08, 2024
5.476
5.604
5.476
5.555
690,208
+0.05(+0.89%)
Apr 05, 2024
5.575
5.599
5.482
5.506
353,127
-0.09(-1.58%)
Apr 04, 2024
5.614
5.747
5.584
5.594
795,945
+0.06(+1.07%)
Apr 03, 2024
5.447
5.535
5.417
5.535
562,670
+0.06(+1.08%)
Apr 02, 2024
5.466
5.516
5.447
5.476
354,504
+0.00(+0.00%)
Apr 01, 2024
5.653
5.653
5.466
5.476
513,947
-0.16(-2.80%)
Mar 28, 2024
5.565
5.673
5.565
5.634
692,909
+0.04(+0.70%)
Mar 27, 2024
5.516
5.594
5.516
5.594
1,082,772
+0.09(+1.61%)
Mar 26, 2024
5.506
5.584
5.506
5.506
572,385
-0.02(-0.36%)
Mar 25, 2024
5.545
5.545
5.516
5.525
192,972
+0.02(+0.36%)
Mar 22, 2024
5.545
5.555
5.506
5.506
1,173,995
-0.07(-1.24%)
Mar 21, 2024
5.634
5.634
5.555
5.575
253,271
-0.07(-1.22%)
Mar 20, 2024
5.516
5.653
5.516
5.644
335,914
+0.13(+2.32%)
Mar 19, 2024
5.555
5.565
5.516
5.516
498,377
-0.09(-1.58%)
Mar 18, 2024
5.673
5.673
5.565
5.604
348,753
-0.03(-0.52%)
Mar 15, 2024
5.604
5.668
5.565
5.634
499,172
+0.00(+0.00%)
Mar 14, 2024
5.653
5.663
5.609
5.634
289,912
-0.03(-0.52%)
Mar 13, 2024
5.653
5.683
5.629
5.663
355,198
+0.02(+0.35%)
Mar 12, 2024
5.663
5.673
5.599
5.644
392,697
+0.01(+0.17%)
Mar 11, 2024
5.614
5.653
5.614
5.634
185,973
+0.01(+0.18%)
Mar 08, 2024
5.634
5.673
5.609
5.624
330,528
+0.00(+0.00%)
Mar 07, 2024
5.614
5.634
5.599
5.624
158,353
+0.01(+0.18%)
Mar 06, 2024
5.663
5.703
5.609
5.614
377,840
+0.01(+0.18%)
Mar 05, 2024
5.624
5.634
5.565
5.604
505,690
-0.05(-0.87%)
Mar 04, 2024
5.634
5.703
5.624
5.653
260,771
-0.03(-0.52%)
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
.