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

7.760 USD -0.340 (-4.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.070 8.195 7.990 8.180 1,105,445 +0.27(+3.41%)
Oct 28, 2016 7.940 7.980 7.800 7.910 572,256 -0.02(-0.25%)
Oct 27, 2016 8.020 8.040 7.920 7.930 781,896 -0.01(-0.13%)
Oct 26, 2016 8.010 8.090 7.930 7.940 1,062,083 +0.04(+0.51%)
Oct 25, 2016 7.860 7.940 7.760 7.900 1,148,822 +0.02(+0.25%)
Oct 24, 2016 7.880 7.910 7.790 7.880 739,351 +0.13(+1.68%)
Oct 21, 2016 7.770 7.860 7.740 7.750 1,174,264 -0.12(-1.52%)
Oct 20, 2016 7.770 7.940 7.750 7.870 832,425 +0.06(+0.77%)
Oct 19, 2016 7.870 7.910 7.770 7.810 782,814 -0.07(-0.89%)
Oct 18, 2016 7.600 7.920 7.590 7.880 1,302,752 +0.36(+4.79%)
Oct 17, 2016 7.430 7.600 7.420 7.520 1,551,901 +0.16(+2.17%)
Oct 14, 2016 7.330 7.390 7.270 7.360 881,809 +0.12(+1.66%)
Oct 13, 2016 6.920 7.270 6.870 7.240 1,431,152 +0.32(+4.62%)
Oct 12, 2016 6.950 7.030 6.875 6.920 352,457 -0.03(-0.43%)
Oct 11, 2016 7.010 7.020 6.861 6.950 608,901 -0.09(-1.28%)
Oct 10, 2016 7.090 7.125 6.980 7.040 557,337 -0.03(-0.42%)
Oct 07, 2016 6.950 7.075 6.880 7.070 1,659,279 +0.20(+2.91%)
Oct 06, 2016 6.840 6.880 6.770 6.870 1,698,056 -0.01(-0.15%)
Oct 05, 2016 6.830 6.935 6.810 6.880 1,048,491 +0.19(+2.84%)
Oct 04, 2016 6.860 6.900 6.660 6.690 1,362,473 -0.15(-2.19%)
Oct 03, 2016 6.680 6.870 6.670 6.840 783,260 +0.14(+2.09%)
Sep 30, 2016 6.710 6.780 6.670 6.700 1,434,621 -0.02(-0.30%)
Sep 29, 2016 6.940 6.985 6.610 6.720 1,447,250 -0.20(-2.89%)
Sep 28, 2016 6.760 6.940 6.720 6.920 1,315,112 +0.16(+2.37%)
Sep 27, 2016 6.630 6.760 6.550 6.760 905,889 +0.18(+2.74%)
Sep 26, 2016 6.590 6.660 6.560 6.580 738,899 -0.09(-1.35%)
Sep 23, 2016 6.710 6.780 6.650 6.670 995,746 -0.09(-1.33%)
Sep 22, 2016 6.900 7.000 6.740 6.760 1,342,446 -0.01(-0.15%)
Sep 21, 2016 6.750 6.790 6.590 6.770 1,264,566 +0.17(+2.58%)
Sep 20, 2016 6.670 6.700 6.580 6.600 1,237,570 +0.06(+0.92%)
Sep 19, 2016 6.590 6.710 6.500 6.540 998,409 -0.01(-0.15%)
Sep 16, 2016 6.540 6.560 6.450 6.550 1,117,596 -0.07(-1.06%)
Sep 15, 2016 6.510 6.640 6.440 6.620 940,633 +0.15(+2.32%)
Sep 14, 2016 6.420 6.530 6.401 6.470 1,280,405 -0.06(-0.92%)
Sep 13, 2016 6.690 6.740 6.470 6.530 1,175,861 -0.35(-5.09%)
Sep 12, 2016 6.650 6.890 6.570 6.880 1,692,064 +0.17(+2.53%)
Sep 09, 2016 6.980 6.980 6.710 6.710 1,083,497 -0.39(-5.49%)
Sep 08, 2016 7.180 7.190 7.050 7.100 3,100,418 +0.01(+0.14%)
Sep 07, 2016 7.160 7.189 7.050 7.090 1,488,936 -0.06(-0.84%)
Sep 06, 2016 7.100 7.190 7.045 7.150 2,392,632 +0.15(+2.14%)
Sep 02, 2016 7.040 7.000 7.000 7.000 3,404,600 +0.06(+0.86%)
Sep 01, 2016 6.940 7.010 6.890 6.940 1,342,840 -0.06(-0.86%)
Aug 31, 2016 7.070 7.100 6.915 7.000 2,266,789 -0.02(-0.28%)
Aug 30, 2016 7.090 7.120 6.895 7.020 1,850,661 -0.08(-1.13%)
Aug 29, 2016 6.890 7.160 6.840 7.100 1,201,528 +0.26(+3.80%)
Aug 26, 2016 6.970 7.060 6.765 6.840 1,429,001 -0.09(-1.30%)
Aug 25, 2016 6.930 6.980 6.870 6.930 1,109,711 +0.01(+0.14%)
Aug 24, 2016 6.800 7.030 6.770 6.920 1,170,555 +0.05(+0.73%)
Aug 23, 2016 6.990 7.045 6.850 6.870 1,086,683 -0.06(-0.87%)
Aug 22, 2016 7.020 7.025 6.910 6.930 1,211,910 -0.17(-2.39%)
Aug 19, 2016 6.960 7.110 6.850 7.100 1,095,649 +0.09(+1.28%)
Aug 18, 2016 7.000 7.020 6.905 7.010 682,151 +0.01(+0.14%)
Aug 17, 2016 6.820 7.010 6.770 7.000 731,524 +0.08(+1.16%)
Aug 16, 2016 6.930 7.000 6.870 6.920 668,319 -0.07(-1.00%)
Aug 15, 2016 6.900 7.040 6.890 6.990 722,821 +0.11(+1.60%)
Aug 12, 2016 6.860 6.970 6.850 6.880 843,135 -0.05(-0.72%)
Aug 11, 2016 6.690 6.940 6.670 6.930 1,343,293 +0.24(+3.59%)
Aug 10, 2016 6.720 6.740 6.650 6.690 1,183,446 +0.00(+0.00%)
Aug 09, 2016 6.540 6.710 6.530 6.690 974,610 +0.13(+1.98%)
Aug 08, 2016 6.450 6.570 6.430 6.560 1,403,053 +0.14(+2.18%)
Aug 05, 2016 6.470 6.480 6.290 6.420 1,747,460 +0.01(+0.16%)
Aug 04, 2016 6.250 6.470 6.210 6.410 2,368,599 +0.23(+3.72%)
Aug 03, 2016 6.040 6.210 5.950 6.180 1,773,228 +0.11(+1.81%)
Aug 02, 2016 6.170 6.220 6.020 6.070 1,350,453 -0.08(-1.30%)
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.