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

5.8600
+0.1100 (1.91%)
NYSE · Last Trade: Apr 30th, 11:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Banco Santander Brasil SA American Depositary Shares, each representing one unit (BSBR)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20265.805.895.805.86743,5325.86
4/29/20265.845.865.745.751,349,7095.75
4/28/20265.885.965.855.90744,1135.90
4/27/20266.036.065.945.94719,1405.94
4/24/20265.966.005.925.97671,0515.97
4/23/20266.066.105.945.95869,2885.95
4/22/20266.286.286.146.15603,4086.04
4/21/20266.356.376.196.21576,0306.10
4/20/20266.356.386.306.35652,3656.24
4/17/20266.446.506.336.36957,1856.25
4/16/20266.396.396.246.341,181,2116.23
4/15/20266.466.466.326.37863,9566.26
4/14/20266.536.576.426.45827,6726.34
4/13/20266.376.486.336.45878,8696.34
4/10/20266.436.476.396.41604,4386.30
4/09/20266.206.356.206.32454,7796.21
4/08/20266.446.446.166.211,097,4396.10
4/07/20265.966.015.916.00688,0815.90
4/06/20266.076.146.046.04598,0755.94
4/02/20265.936.115.896.05820,0325.95
4/01/20266.066.146.016.06952,6795.96
3/31/20265.795.965.755.931,475,9305.83
3/30/20265.705.715.615.64869,2155.54
3/27/20265.645.755.615.611,018,0445.51
3/26/20265.735.805.655.651,467,6525.55
3/25/20265.855.915.785.79839,4565.69
3/24/20265.645.755.615.69955,9165.59
3/23/20265.705.845.655.781,063,3905.68
3/20/20265.615.635.495.541,954,7245.44
3/19/20265.525.825.525.761,335,5525.66
3/18/20265.785.875.715.731,066,9245.63
3/17/20265.935.945.795.82825,3235.72
3/16/20265.835.885.775.86985,3095.76
3/13/20265.885.885.705.722,307,5955.62
3/12/20265.945.995.805.811,085,6015.71
3/11/20266.186.326.136.17936,5366.06
3/10/20266.146.306.106.211,422,0186.10
3/09/20265.956.115.886.091,776,6905.99
3/06/20265.926.025.876.001,020,8005.90
3/05/20266.206.256.056.10865,4135.99
3/04/20266.326.376.256.34918,4366.23
3/03/20266.006.215.896.151,851,6966.04
3/02/20266.306.496.286.44800,2976.33
2/27/20266.576.626.476.51697,9876.40
2/26/20266.696.696.566.64720,7356.53
2/25/20266.846.846.656.73750,7236.61
2/24/20266.676.866.666.831,115,7166.71
2/23/20266.977.016.716.741,133,0166.62
2/20/20266.767.056.767.05806,8616.93
2/19/20266.686.826.646.79709,3486.67
2/18/20266.596.706.556.62675,1056.51
2/17/20266.576.616.466.56492,1086.45
2/13/20266.596.616.466.59826,7566.48
2/12/20267.057.066.756.771,105,9736.65
2/11/20267.107.146.987.07970,6106.95
2/10/20266.957.026.906.951,183,4766.83
2/09/20266.516.886.516.881,165,3606.76
2/06/20266.406.496.346.49856,7166.38
2/05/20266.566.676.496.511,174,8376.40
2/04/20266.866.896.576.631,760,4546.52
2/03/20267.207.216.796.851,578,8886.73
2/02/20266.927.036.906.99502,3006.87