Singapore Markets closed

Banco Santander (Brasil) S.A. (BSBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.7800-0.2500 (-4.97%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 2020------
23 Sep 20204.94004.98004.78004.78004.7800966,300
22 Sep 20205.12005.15004.99005.03005.0300833,100
21 Sep 20204.91005.08004.85005.03005.0300923,900
18 Sep 20205.26005.27005.04005.05005.0500951,200
17 Sep 20205.26005.37005.24005.36005.3600533,200
16 Sep 20205.39005.46005.35005.35005.3500629,500
15 Sep 20205.47005.47005.33005.34005.3400492,100
14 Sep 20205.37005.47005.32005.43005.4300431,700
11 Sep 20205.41005.43005.29005.33005.3300478,500
10 Sep 20205.63005.67005.40005.41005.4100769,700
09 Sep 20205.72005.72005.58005.63005.6300473,300
08 Sep 20205.59005.61005.52005.58005.5800828,000
04 Sep 20205.71005.78005.56005.74005.7400984,600
03 Sep 20205.47005.72005.45005.60005.60001,159,000
02 Sep 20205.35005.40005.31005.37005.3700525,400
01 Sep 20205.31005.45005.28005.42005.4200663,400
31 Aug 20205.29005.31005.17005.17005.17001,054,600
28 Aug 20205.24005.39005.24005.37005.37001,434,300
27 Aug 20205.14005.24005.11005.19005.1900716,200
26 Aug 20205.22005.24005.01005.06005.06001,055,100
25 Aug 20205.30005.31005.14005.27005.2700700,600
24 Aug 20205.22005.32005.21005.23005.2300726,500
21 Aug 20205.14005.15005.07005.13005.1300502,400
20 Aug 20205.04005.22004.99005.17005.17001,009,800
19 Aug 20205.33005.33005.21005.23005.2300764,000
18 Aug 20205.29005.38005.27005.32005.3200728,200
17 Aug 20205.31005.33005.10005.17005.1700941,300
14 Aug 20205.32005.44005.32005.36005.3600407,700
13 Aug 20205.51005.63005.36005.39005.3900652,700
12 Aug 20205.62005.66005.33005.42005.4200672,100
11 Aug 20205.66005.71005.54005.56005.5600829,600
10 Aug 20205.46005.56005.46005.51005.5100712,300
07 Aug 20205.43005.52005.29005.41005.4100991,600
06 Aug 20205.45005.62005.41005.54005.5400810,100
05 Aug 20205.55005.59005.38005.45005.45001,096,400
04 Aug 20205.51005.64005.35005.47005.47001,148,300
03 Aug 20205.64005.66005.51005.55005.55001,158,000
31 Jul 20205.92005.93005.71005.72005.72001,125,200
30 Jul 20205.96006.09005.86006.03006.03001,584,300
29 Jul 20206.06006.11005.93006.01006.0100905,600
28 Jul 20205.68005.91005.68005.80005.80001,275,200
27 Jul 20205.62005.77005.55005.75005.7500837,700
24 Jul 20205.53005.68005.45005.60005.60001,268,100
23 Jul 20205.69005.76005.55005.58005.58001,168,400
22 Jul 20205.90005.95005.76005.81005.8100736,800
21 Jul 20205.79005.99005.77005.86005.86001,140,500
20 Jul 20205.51005.67005.50005.59005.5900879,100
17 Jul 20205.53005.66005.51005.51005.5100962,500
16 Jul 20205.46005.56005.45005.47005.4700553,000
15 Jul 20205.50005.56005.41005.47005.47001,233,400
14 Jul 20205.23005.41005.18005.41005.4100651,600
13 Jul 20205.46005.47005.31005.33005.3300862,000
10 Jul 20205.35005.49005.32005.48005.4800596,500
09 Jul 20205.55005.56005.40005.40005.40001,595,700
08 Jul 20205.43005.54005.37005.51005.5100878,700
07 Jul 20205.55005.59005.29005.30005.30001,134,000
06 Jul 20205.53005.65005.48005.58005.58001,065,300
02 Jul 20205.53005.63005.34005.36005.36001,551,600
01 Jul 20205.26005.44005.26005.33005.33001,941,800
30 Jun 20205.28005.29005.18005.22005.22001,435,400
29 Jun 20205.39005.41005.24005.36005.36002,342,300
26 Jun 20205.32005.32005.16005.23005.23002,378,200
25 Jun 20205.54005.55005.34005.51005.51002,885,900
24 Jun 20205.74005.75005.40005.42005.42001,853,100
23 Jun 20206.02006.14005.86005.86005.86001,964,900
22 Jun 20205.99006.05005.80005.81005.81001,254,000
19 Jun 20205.93005.94005.75005.75005.75002,517,700
18 Jun 20205.76005.91005.70005.76005.7600949,300
17 Jun 20205.83006.02005.72005.88005.88001,874,700
16 Jun 20206.06006.10005.79005.83005.83001,968,600
15 Jun 20205.53005.88005.50005.78005.78002,200,200
12 Jun 20205.88006.08005.79005.98005.98001,758,700
11 Jun 20205.70005.91005.56005.65005.65001,385,000
10 Jun 20206.58006.59006.24006.24006.24001,556,600
09 Jun 20206.47006.69006.35006.54006.54001,748,800
08 Jun 20206.43006.74006.40006.74006.74001,460,700
05 Jun 20206.52006.63006.25006.29006.29001,526,000
04 Jun 20205.71006.06005.64005.99005.99001,851,800
03 Jun 20205.79005.90005.75005.76005.76001,969,300
02 Jun 20205.18005.41005.14005.39005.39002,202,500
01 Jun 20204.82005.00004.82004.95004.95001,727,900
29 May 20204.56004.82004.51004.70004.70002,390,700
28 May 20204.88004.89004.69004.73004.73001,308,400
27 May 20204.94004.97004.78004.93004.93001,550,400
26 May 20204.90004.95004.71004.73004.73001,537,300
22 May 20204.46004.56004.35004.50004.50001,181,400
21 May 20204.38004.55004.38004.52004.52001,411,100
20 May 20204.20004.28004.12004.23004.23002,221,400
19 May 20204.29004.37004.13004.13004.13002,135,600
18 May 20204.19004.33004.13004.33004.33001,599,200
15 May 20204.11004.23003.96003.97003.97001,666,900
14 May 20203.81004.15003.69004.11004.11002,985,700
13 May 20204.08004.10003.85003.91003.91002,547,400
12 May 20204.24004.32004.01004.02004.02002,922,900
11 May 20204.27004.47004.25004.26004.26004,150,300
08 May 20204.18004.42004.14004.35004.35002,047,300
07 May 20204.29004.33004.11004.12004.12001,950,000
06 May 20204.44004.46004.31004.37004.3700936,400
05 May 20204.65004.79004.50004.55004.55001,148,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...