Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.500 -0.040 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	5.500	5.570	5.470	5.500	201,671	-0.04(-0.72%)
Aug 14, 2024	5.440	5.550	5.430	5.540	228,138	+0.10(+1.84%)
Aug 13, 2024	5.320	5.440	5.310	5.440	224,043	+0.13(+2.45%)
Aug 12, 2024	5.280	5.350	5.250	5.310	271,702	+0.05(+0.95%)
Aug 09, 2024	5.190	5.270	5.160	5.260	312,990	+0.14(+2.73%)
Aug 08, 2024	5.040	5.120	5.040	5.120	227,727	+0.11(+2.20%)
Aug 07, 2024	5.120	5.120	4.990	5.010	300,685	+0.01(+0.20%)
Aug 06, 2024	5.000	5.055	4.980	5.000	406,670	+0.07(+1.42%)
Aug 05, 2024	4.830	4.990	4.780	4.930	648,270	+0.01(+0.20%)
Aug 02, 2024	5.050	5.054	4.910	4.920	354,614	-0.15(-2.96%)
Aug 01, 2024	5.100	5.180	5.030	5.070	560,332	+0.00(+0.00%)
Jul 31, 2024	5.060	5.135	5.060	5.070	613,779	-0.05(-0.98%)
Jul 30, 2024	5.070	5.140	5.040	5.120	444,219	+0.04(+0.79%)
Jul 29, 2024	5.010	5.090	4.970	5.080	307,166	+0.07(+1.40%)
Jul 26, 2024	4.900	5.010	4.900	5.010	456,050	+0.09(+1.83%)
Jul 25, 2024	4.960	5.040	4.920	4.920	473,916	-0.02(-0.32%)
Jul 24, 2024	5.113	5.113	4.936	4.936	617,884	-0.10(-1.96%)
Jul 23, 2024	5.084	5.094	5.015	5.035	518,007	-0.08(-1.54%)
Jul 22, 2024	5.153	5.172	5.094	5.113	257,975	-0.02(-0.38%)
Jul 19, 2024	5.163	5.192	5.094	5.133	323,767	+0.05(+0.97%)
Jul 18, 2024	5.172	5.182	5.079	5.084	708,739	-0.17(-3.19%)
Jul 17, 2024	5.153	5.251	5.153	5.251	599,326	+0.06(+1.14%)
Jul 16, 2024	5.133	5.202	5.133	5.192	360,340	+0.08(+1.54%)
Jul 15, 2024	5.133	5.143	5.054	5.113	277,359	-0.03(-0.57%)
Jul 12, 2024	5.163	5.170	5.113	5.143	160,929	+0.00(+0.00%)
Jul 11, 2024	5.113	5.153	5.089	5.143	510,335	+0.10(+1.95%)
Jul 10, 2024	4.926	5.054	4.926	5.044	437,745	+0.17(+3.43%)
Jul 09, 2024	4.788	4.887	4.769	4.877	526,623	+0.07(+1.43%)
Jul 08, 2024	4.877	4.877	4.788	4.808	362,842	-0.09(-1.81%)
Jul 05, 2024	4.936	4.951	4.857	4.897	504,987	-0.01(-0.20%)
Jul 03, 2024	4.828	4.916	4.827	4.906	194,818	+0.14(+2.89%)
Jul 02, 2024	4.749	4.798	4.719	4.769	222,305	+0.00(+0.00%)
Jul 01, 2024	4.877	4.897	4.769	4.769	265,559	-0.10(-2.02%)
Jun 28, 2024	4.887	4.916	4.847	4.867	386,183	-0.11(-2.18%)
Jun 27, 2024	4.887	4.985	4.877	4.975	344,995	+0.08(+1.61%)
Jun 26, 2024	4.906	4.936	4.857	4.897	424,629	-0.11(-2.17%)
Jun 25, 2024	5.025	5.044	4.985	5.005	524,912	-0.08(-1.55%)
Jun 24, 2024	5.054	5.123	5.054	5.084	454,201	+0.13(+2.58%)
Jun 21, 2024	4.936	4.985	4.916	4.956	507,636	+0.00(+0.00%)
Jun 20, 2024	5.035	5.059	4.828	4.956	482,193	-0.02(-0.40%)
Jun 18, 2024	4.936	5.084	4.936	4.975	632,952	+0.02(+0.40%)
Jun 17, 2024	4.936	4.966	4.911	4.956	217,519	+0.04(+0.80%)
Jun 14, 2024	4.877	4.956	4.877	4.916	251,055	-0.02(-0.40%)
Jun 13, 2024	4.916	4.941	4.867	4.936	485,013	+0.04(+0.80%)
Jun 12, 2024	4.985	4.985	4.847	4.897	611,894	-0.09(-1.78%)
Jun 11, 2024	5.044	5.049	4.961	4.985	439,636	-0.02(-0.39%)
Jun 10, 2024	5.005	5.035	4.980	5.005	455,248	-0.05(-0.97%)
Jun 07, 2024	5.123	5.153	5.044	5.054	290,553	-0.16(-3.02%)
Jun 06, 2024	5.084	5.212	5.074	5.212	463,403	+0.18(+3.52%)
Jun 05, 2024	5.084	5.099	5.015	5.035	538,950	-0.06(-1.16%)
Jun 04, 2024	5.192	5.210	5.074	5.094	338,379	-0.16(-3.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Banco Santander Brasil S.A. ADR (NY: BSBR )

Historical Prices