Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander Brasil SA American Depositary Shares, each representing one unit (NY:BSBR)

5.260 -0.070 (-1.31%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 12, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 5.300 5.375 5.300 5.330 394,803 +0.05(+0.95%)
May 08, 2025 5.150 5.309 5.120 5.280 1,302,352 +0.31(+6.24%)
May 07, 2025 5.020 5.040 4.955 4.970 1,257,166 -0.04(-0.80%)
May 06, 2025 5.010 5.085 5.000 5.010 407,786 -0.01(-0.20%)
May 05, 2025 5.200 5.225 5.020 5.020 507,160 -0.12(-2.33%)
May 02, 2025 5.250 5.250 5.140 5.140 715,317 +0.01(+0.19%)
May 01, 2025 5.270 5.270 5.075 5.130 568,428 -0.13(-2.47%)
Apr 30, 2025 5.050 5.260 4.995 5.260 943,735 +0.11(+2.14%)
Apr 29, 2025 5.050 5.175 5.045 5.150 591,103 +0.13(+2.59%)
Apr 28, 2025 4.990 5.030 4.955 5.020 449,776 +0.06(+1.21%)
Apr 25, 2025 4.980 5.030 4.940 4.960 606,236 -0.02(-0.40%)
Apr 24, 2025 4.850 4.980 4.830 4.980 859,105 +0.17(+3.53%)
Apr 23, 2025 4.830 4.890 4.800 4.810 329,167 +0.07(+1.43%)
Apr 22, 2025 4.653 4.772 4.634 4.742 596,762 +0.09(+1.91%)
Apr 21, 2025 4.634 4.663 4.594 4.653 218,777 +0.02(+0.43%)
Apr 17, 2025 4.594 4.712 4.574 4.634 649,320 +0.04(+0.86%)
Apr 16, 2025 4.574 4.643 4.535 4.594 318,004 +0.03(+0.65%)
Apr 15, 2025 4.584 4.624 4.555 4.565 580,567 +0.03(+0.65%)
Apr 14, 2025 4.525 4.555 4.436 4.535 895,870 +0.03(+0.66%)
Apr 11, 2025 4.456 4.545 4.422 4.505 528,382 +0.10(+2.24%)
Apr 10, 2025 4.427 4.466 4.348 4.407 523,130 -0.08(-1.76%)
Apr 09, 2025 4.210 4.525 4.195 4.486 562,222 +0.19(+4.36%)
Apr 08, 2025 4.525 4.525 4.264 4.298 444,976 -0.10(-2.24%)
Apr 07, 2025 4.387 4.565 4.333 4.397 1,115,913 -0.12(-2.62%)
Apr 04, 2025 4.643 4.653 4.456 4.515 768,421 -0.32(-6.53%)
Apr 03, 2025 4.801 4.889 4.772 4.831 951,239 +0.10(+2.08%)
Apr 02, 2025 4.722 4.757 4.663 4.732 428,011 +0.05(+1.05%)
Apr 01, 2025 4.643 4.752 4.634 4.683 532,043 +0.04(+0.85%)
Mar 31, 2025 4.643 4.658 4.588 4.643 355,624 -0.05(-1.05%)
Mar 28, 2025 4.732 4.764 4.668 4.693 1,195,786 -0.05(-1.04%)
Mar 27, 2025 4.722 4.747 4.673 4.742 519,191 +0.01(+0.21%)
Mar 26, 2025 4.752 4.772 4.703 4.732 358,613 -0.01(-0.21%)
Mar 25, 2025 4.683 4.762 4.683 4.742 493,630 +0.14(+3.00%)
Mar 24, 2025 4.653 4.663 4.589 4.604 260,952 -0.06(-1.27%)
Mar 21, 2025 4.653 4.683 4.624 4.663 1,052,169 -0.03(-0.63%)
Mar 20, 2025 4.722 4.747 4.668 4.693 611,000 -0.08(-1.65%)
Mar 19, 2025 4.703 4.801 4.678 4.772 678,721 +0.10(+2.11%)
Mar 18, 2025 4.732 4.732 4.663 4.673 429,975 -0.04(-0.84%)
Mar 17, 2025 4.584 4.712 4.579 4.712 415,685 +0.17(+3.69%)
Mar 14, 2025 4.417 4.560 4.412 4.545 368,813 +0.20(+4.54%)
Mar 13, 2025 4.249 4.382 4.249 4.348 357,083 +0.09(+2.08%)
Mar 12, 2025 4.288 4.323 4.254 4.259 302,386 -0.03(-0.69%)
Mar 11, 2025 4.298 4.323 4.254 4.288 418,092 -0.05(-1.14%)
Mar 10, 2025 4.387 4.427 4.308 4.338 512,872 -0.12(-2.65%)
Mar 07, 2025 4.436 4.496 4.422 4.456 597,326 +0.04(+0.89%)
Mar 06, 2025 4.417 4.471 4.382 4.417 465,349 -0.02(-0.44%)
Mar 05, 2025 4.377 4.456 4.338 4.436 606,746 +0.11(+2.51%)
Mar 04, 2025 4.249 4.387 4.210 4.328 540,270 +0.06(+1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.