BSBR

Banco Santander Brasil Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Banco Santander Brasil BSBR NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.09 1.28% 7.12 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.00 6.98 7.16 7.12 7.03
more quote information »

BSBR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

BSBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2022 7.12 0.09 1.28% 7.00 7.16 6.98 520,625
May 26 2022 7.03 0.10 1.44% 6.92 7.055 6.88 514,030
May 25 2022 6.93 -0.20 -2.81% 7.00 7.00 6.805 1,021,174
May 24 2022 7.13 0.03 0.42% 7.12 7.14 6.945 1,507,142
May 23 2022 7.10 0.32 4.72% 6.88 7.13 6.88 1,271,284
May 20 2022 6.78 0.08 1.19% 6.70 6.79 6.69 1,437,245
May 19 2022 6.70 0.07 1.06% 6.65 6.7668 6.615 1,043,265
May 18 2022 6.63 -0.21 -3.07% 6.79 6.81 6.59 1,894,669
May 17 2022 6.84 0.19 2.86% 6.75 6.88 6.75 699,343
May 16 2022 6.65 0.12 1.84% 6.52 6.66 6.52 686,989
May 13 2022 6.53 0.14 2.19% 6.38 6.53 6.3023 1,365,119
May 12 2022 6.39 0.05 0.79% 6.32 6.445 6.29 1,201,931
May 11 2022 6.34 -0.05 -0.78% 6.44 6.496 6.32 1,691,674
May 10 2022 6.39 -0.02 -0.31% 6.46 6.49 6.355 966,304
May 09 2022 6.41 -0.06 -0.93% 6.36 6.52 6.285 978,875
May 06 2022 6.47 0.10 1.57% 6.32 6.535 6.265 1,565,053
May 05 2022 6.37 -0.24 -3.63% 6.44 6.455 6.28 1,747,437
May 04 2022 6.61 0.21 3.28% 6.34 6.63 6.295 2,046,981
May 03 2022 6.40 0.19 3.06% 6.32 6.47 6.27 1,744,204
May 02 2022 6.21 -0.16 -2.51% 6.27 6.34 6.125 2,114,308
Apr 29 2022 6.37 0.01 0.16% 6.64 6.68 6.36 2,532,185
Apr 28 2022 6.36 0.00 0.0% 6.28 6.44 6.18 1,837,551
See More Historical Prices »


Your Recent History
NYSE
BSBR
Banco Sant..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.