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)

5.410 +0.030 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 13, 2025 5.280 5.450 5.280 5.410 371,959 +0.03(+0.56%)
Jun 12, 2025 5.430 5.430 5.360 5.380 363,722 -0.07(-1.28%)
Jun 11, 2025 5.360 5.487 5.320 5.450 740,887 +0.25(+4.81%)
Jun 10, 2025 5.200 5.235 5.140 5.200 345,408 +0.04(+0.78%)
Jun 09, 2025 5.150 5.190 5.085 5.160 787,824 -0.03(-0.58%)
Jun 06, 2025 5.190 5.205 5.110 5.190 375,393 +0.02(+0.39%)
Jun 05, 2025 5.200 5.220 5.140 5.170 321,026 +0.01(+0.19%)
Jun 04, 2025 5.290 5.320 5.150 5.160 313,502 -0.12(-2.27%)
Jun 03, 2025 5.200 5.300 5.155 5.280 519,027 +0.08(+1.54%)
Jun 02, 2025 5.280 5.280 5.160 5.200 397,952 +0.00(+0.00%)
May 30, 2025 5.250 5.250 5.155 5.200 263,799 -0.09(-1.70%)
May 29, 2025 5.280 5.320 5.240 5.290 313,887 +0.03(+0.57%)
May 28, 2025 5.370 5.370 5.250 5.260 256,899 -0.08(-1.50%)
May 27, 2025 5.410 5.440 5.300 5.340 522,926 +0.04(+0.75%)
May 23, 2025 5.150 5.310 5.130 5.300 458,114 +0.04(+0.76%)
May 22, 2025 5.250 5.395 5.240 5.260 735,561 +0.00(+0.00%)
May 21, 2025 5.350 5.350 5.225 5.260 572,187 -0.10(-1.87%)
May 20, 2025 5.410 5.410 5.340 5.360 229,220 -0.06(-1.11%)
May 19, 2025 5.310 5.425 5.310 5.420 271,805 +0.09(+1.69%)
May 16, 2025 5.320 5.345 5.275 5.330 281,453 -0.02(-0.37%)
May 15, 2025 5.440 5.465 5.330 5.350 480,390 -0.07(-1.29%)
May 14, 2025 5.420 5.490 5.410 5.420 377,602 +0.00(+0.00%)
May 13, 2025 5.320 5.435 5.320 5.420 522,308 +0.19(+3.63%)
May 12, 2025 5.320 5.320 5.190 5.230 432,341 -0.10(-1.88%)
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 4.840 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%)
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.