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 )

4.720 +0.230 (+5.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 4.610 4.765 4.610 4.720 807,441 +0.23(+5.12%)
Feb 13, 2025 4.570 4.570 4.490 4.490 601,470 -0.09(-1.97%)
Feb 12, 2025 4.680 4.690 4.575 4.580 773,430 -0.03(-0.65%)
Feb 11, 2025 4.630 4.710 4.610 4.610 922,847 +0.02(+0.44%)
Feb 10, 2025 4.650 4.655 4.575 4.590 529,780 -0.03(-0.65%)
Feb 07, 2025 4.680 4.780 4.590 4.620 2,685,965 -0.19(-3.95%)
Feb 06, 2025 4.710 4.850 4.645 4.810 1,631,666 +0.06(+1.26%)
Feb 05, 2025 4.610 4.770 4.610 4.750 1,727,031 +0.22(+4.86%)
Feb 04, 2025 4.490 4.565 4.455 4.530 472,370 +0.03(+0.67%)
Feb 03, 2025 4.430 4.520 4.410 4.500 452,319 -0.01(-0.22%)
Jan 31, 2025 4.510 4.520 4.460 4.510 869,312 +0.03(+0.67%)
Jan 30, 2025 4.350 4.505 4.340 4.480 597,472 +0.15(+3.46%)
Jan 29, 2025 4.330 4.365 4.301 4.330 343,711 -0.02(-0.46%)
Jan 28, 2025 4.300 4.365 4.285 4.350 636,442 +0.05(+1.16%)
Jan 27, 2025 4.260 4.310 4.230 4.300 280,071 +0.05(+1.18%)
Jan 24, 2025 4.250 4.280 4.220 4.250 391,053 -0.03(-0.70%)
Jan 23, 2025 4.260 4.310 4.220 4.280 670,538 +0.01(+0.23%)
Jan 22, 2025 4.200 4.310 4.195 4.270 1,314,103 +0.09(+2.15%)
Jan 21, 2025 4.200 4.200 4.150 4.180 441,698 -0.02(-0.48%)
Jan 17, 2025 4.170 4.210 4.140 4.200 787,361 -0.01(-0.24%)
Jan 16, 2025 4.210 4.215 4.150 4.210 493,769 +0.00(+0.00%)
Jan 15, 2025 4.110 4.220 4.100 4.210 736,645 +0.16(+3.95%)
Jan 14, 2025 4.000 4.050 3.980 4.050 489,122 +0.03(+0.75%)
Jan 13, 2025 3.980 4.040 3.955 4.020 401,285 +0.07(+1.77%)
Jan 10, 2025 4.010 4.025 3.935 3.950 1,126,968 -0.08(-1.99%)
Jan 08, 2025 3.990 4.040 3.960 4.030 762,785 -0.05(-1.23%)
Jan 07, 2025 4.050 4.140 4.030 4.080 2,304,352 +0.11(+2.77%)
Jan 06, 2025 3.900 4.025 3.900 3.970 800,989 +0.15(+3.93%)
Jan 03, 2025 3.870 3.935 3.810 3.820 530,283 -0.17(-4.26%)
Jan 02, 2025 3.780 4.010 3.750 3.990 1,372,982 +0.08(+2.05%)
Dec 31, 2024 3.910 0 +0.02(+0.51%)
Dec 30, 2024 3.870 3.900 3.840 3.890 327,316 +0.02(+0.52%)
Dec 27, 2024 3.850 3.905 3.840 3.870 344,799 -0.01(-0.26%)
Dec 26, 2024 3.880 3.928 3.870 3.880 266,261 +0.00(+0.00%)
Dec 24, 2024 3.850 4.080 3.810 3.880 179,062 +0.04(+1.04%)
Dec 23, 2024 3.900 3.910 3.805 3.840 311,232 -0.18(-4.48%)
Dec 20, 2024 3.930 4.020 3.920 4.020 699,642 +0.16(+4.15%)
Dec 19, 2024 3.850 3.910 3.845 3.860 493,944 +0.08(+2.12%)
Dec 18, 2024 3.980 3.980 3.750 3.780 804,962 -0.26(-6.44%)
Dec 17, 2024 3.920 4.060 3.891 4.040 527,607 +0.08(+2.02%)
Dec 16, 2024 4.030 4.050 3.930 3.960 632,557 -0.08(-1.98%)
Dec 13, 2024 4.130 4.130 4.040 4.040 339,679 -0.10(-2.42%)
Dec 12, 2024 4.260 4.279 4.115 4.140 462,887 -0.15(-3.50%)
Dec 11, 2024 4.230 4.360 4.145 4.290 560,748 +0.03(+0.70%)
Dec 10, 2024 4.140 4.260 4.135 4.260 471,567 +0.07(+1.67%)
Dec 09, 2024 4.240 4.275 4.170 4.190 400,677 -0.03(-0.71%)
Dec 06, 2024 4.290 4.295 4.180 4.220 671,304 -0.11(-2.54%)
Dec 05, 2024 4.330 4.350 4.285 4.330 518,405 +0.12(+2.85%)
Dec 04, 2024 4.170 4.230 4.150 4.210 374,188 +0.02(+0.48%)
Dec 03, 2024 4.140 4.200 4.080 4.190 1,003,664 +0.09(+2.20%)
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 and Conditions.