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 (%)
Apr 28, 2023
5.042
5.127
4.999
5.108
515,926
+0.04(+0.74%)
Apr 27, 2023
4.994
5.079
4.994
5.070
817,949
+0.10(+2.09%)
Apr 26, 2023
5.023
5.032
4.928
4.966
1,300,716
-0.06(-1.13%)
Apr 25, 2023
4.957
5.051
4.919
5.023
771,962
+0.11(+2.33%)
Apr 24, 2023
4.862
4.946
4.853
4.908
985,243
-0.01(-0.19%)
Apr 21, 2023
4.936
4.983
4.876
4.918
405,638
-0.05(-0.94%)
Apr 20, 2023
4.918
4.983
4.907
4.964
847,812
+0.05(+0.95%)
Apr 19, 2023
4.992
4.992
4.918
4.918
617,072
-0.13(-2.58%)
Apr 18, 2023
5.104
5.132
5.011
5.048
727,509
-0.12(-2.34%)
Apr 17, 2023
5.224
5.224
5.104
5.169
631,836
-0.07(-1.42%)
Apr 14, 2023
5.159
5.266
5.136
5.243
809,064
+0.03(+0.53%)
Apr 13, 2023
5.159
5.280
5.150
5.215
897,131
+0.04(+0.72%)
Apr 12, 2023
5.113
5.248
5.113
5.178
1,040,153
+0.07(+1.46%)
Apr 11, 2023
4.992
5.104
4.983
5.104
1,160,971
+0.25(+5.17%)
Apr 10, 2023
4.788
4.862
4.778
4.853
798,612
+0.03(+0.58%)
Apr 06, 2023
4.853
4.853
4.788
4.825
574,353
-0.02(-0.38%)
Apr 05, 2023
4.862
4.946
4.834
4.843
753,462
-0.04(-0.76%)
Apr 04, 2023
4.890
4.927
4.848
4.881
611,322
+0.03(+0.57%)
Apr 03, 2023
4.881
4.913
4.825
4.853
723,752
-0.08(-1.69%)
Mar 31, 2023
4.927
4.973
4.881
4.936
833,200
+0.01(+0.19%)
Mar 30, 2023
4.843
4.927
4.778
4.927
812,090
+0.20(+4.13%)
Mar 29, 2023
4.713
4.760
4.639
4.732
1,240,912
+0.03(+0.59%)
Mar 28, 2023
4.722
4.783
4.690
4.704
1,212,813
+0.02(+0.40%)
Mar 27, 2023
4.630
4.713
4.625
4.685
1,213,851
+0.08(+1.82%)
Mar 24, 2023
4.453
4.602
4.425
4.602
916,168
+0.12(+2.70%)
Mar 23, 2023
4.611
4.653
4.425
4.481
2,277,842
-0.10(-2.23%)
Mar 22, 2023
4.630
4.699
4.574
4.583
1,102,346
-0.05(-1.00%)
Mar 21, 2023
4.602
4.690
4.602
4.630
1,198,415
+0.13(+2.89%)
Mar 20, 2023
4.611
4.611
4.490
4.499
1,998,232
-0.03(-0.62%)
Mar 17, 2023
4.630
4.657
4.499
4.527
13,763,390
-0.21(-4.51%)
Mar 16, 2023
4.648
4.804
4.555
4.741
2,942,780
+0.08(+1.80%)
Mar 15, 2023
4.620
4.657
4.471
4.657
3,137,895
-0.02(-0.40%)
Mar 14, 2023
4.685
4.746
4.625
4.676
2,969,712
+0.07(+1.41%)
Mar 13, 2023
4.648
4.713
4.602
4.611
3,427,706
-0.15(-3.13%)
Mar 10, 2023
4.825
4.890
4.736
4.760
1,498,133
-0.17(-3.40%)
Mar 09, 2023
5.020
5.049
4.908
4.927
1,259,148
-0.12(-2.39%)
Mar 08, 2023
5.020
5.118
5.001
5.048
1,259,363
+0.12(+2.45%)
Mar 07, 2023
4.899
4.936
4.792
4.927
1,412,913
+0.00(+0.00%)
Mar 06, 2023
4.843
4.946
4.797
4.927
1,898,743
+0.08(+1.73%)
Mar 03, 2023
4.853
4.881
4.825
4.843
1,047,966
-0.03(-0.57%)
Mar 02, 2023
4.927
4.941
4.862
4.871
715,936
-0.18(-3.50%)
Mar 01, 2023
5.029
5.048
4.946
5.048
1,003,316
-0.03(-0.55%)
Feb 28, 2023
5.178
5.178
5.057
5.076
925,164
-0.08(-1.62%)
Feb 27, 2023
5.299
5.308
5.136
5.159
1,360,018
-0.10(-1.94%)
Feb 24, 2023
5.299
5.299
5.197
5.262
1,141,135
-0.24(-4.39%)
Feb 23, 2023
5.457
5.517
5.383
5.503
3,172,371
+0.20(+3.68%)
Feb 22, 2023
5.317
5.373
5.243
5.308
1,964,358
-0.01(-0.17%)
Feb 21, 2023
5.401
5.401
5.271
5.317
1,208,662
-0.09(-1.72%)
Feb 17, 2023
5.345
5.466
5.302
5.410
1,725,282
+0.07(+1.22%)
Feb 16, 2023
5.206
5.355
5.178
5.345
1,715,736
+0.00(+0.00%)
Feb 15, 2023
5.215
5.355
5.090
5.345
2,726,859
+0.07(+1.23%)
Feb 14, 2023
5.122
5.280
5.066
5.280
3,752,477
+0.09(+1.79%)
Feb 13, 2023
5.104
5.197
5.085
5.187
1,033,832
+0.07(+1.27%)
Feb 10, 2023
5.011
5.122
5.011
5.122
1,835,490
+0.11(+2.23%)
Feb 09, 2023
5.178
5.178
5.011
5.011
1,317,194
-0.17(-3.23%)
Feb 08, 2023
4.946
5.178
4.899
5.178
2,342,030
+0.26(+5.29%)
Feb 07, 2023
4.973
5.020
4.881
4.918
1,892,776
-0.05(-0.94%)
Feb 06, 2023
4.834
4.964
4.815
4.964
1,454,402
+0.07(+1.52%)
Feb 03, 2023
4.908
4.936
4.848
4.890
1,792,934
-0.11(-2.23%)
Feb 02, 2023
5.169
5.178
4.983
5.001
2,980,910
+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
.