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

7.630 USD -0.030 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 7.140 7.260 7.140 7.260 3,006,653 +0.09(+1.26%)
Mar 27, 2013 7.060 7.220 7.000 7.170 3,289,047 +0.08(+1.13%)
Mar 26, 2013 7.130 7.200 7.045 7.090 5,720,821 -0.04(-0.56%)
Mar 25, 2013 7.260 7.330 7.100 7.130 2,891,618 -0.18(-2.46%)
Mar 22, 2013 7.410 7.420 7.230 7.310 4,763,084 -0.12(-1.62%)
Mar 21, 2013 7.510 7.540 7.400 7.430 2,658,416 -0.13(-1.72%)
Mar 20, 2013 7.565 7.610 7.480 7.560 4,144,858 +0.01(+0.13%)
Mar 19, 2013 7.630 7.670 7.480 7.550 4,102,557 -0.03(-0.40%)
Mar 18, 2013 7.640 7.700 7.550 7.580 3,609,759 -0.07(-0.92%)
Mar 15, 2013 7.695 7.720 7.555 7.650 5,614,114 +0.06(+0.79%)
Mar 14, 2013 7.670 7.690 7.500 7.590 4,753,824 -0.02(-0.26%)
Mar 13, 2013 7.690 7.750 7.580 7.610 5,397,867 -0.03(-0.39%)
Mar 12, 2013 7.820 7.860 7.620 7.640 4,861,532 -0.20(-2.55%)
Mar 11, 2013 7.810 7.920 7.750 7.840 4,587,571 -0.26(-3.21%)
Mar 08, 2013 7.850 8.190 7.840 8.100 6,722,535 +0.37(+4.79%)
Mar 07, 2013 7.610 7.790 7.590 7.730 3,327,780 +0.09(+1.18%)
Mar 06, 2013 7.650 7.760 7.520 7.640 9,029,448 +0.28(+3.80%)
Mar 05, 2013 7.330 7.450 7.310 7.360 3,934,914 +0.10(+1.38%)
Mar 04, 2013 7.250 7.325 7.180 7.260 2,378,863 -0.07(-0.95%)
Mar 01, 2013 7.280 7.340 7.220 7.330 3,398,030 +0.02(+0.27%)
Feb 28, 2013 7.240 7.380 7.230 7.310 3,385,901 +0.09(+1.25%)
Feb 27, 2013 7.120 7.260 7.095 7.220 3,236,163 +0.07(+0.98%)
Feb 26, 2013 7.120 7.190 6.960 7.150 4,460,134 -0.07(-0.97%)
Feb 22, 2013 7.120 7.300 7.050 7.220 4,290,394 +0.12(+1.69%)
Feb 21, 2013 7.195 7.270 7.060 7.100 4,070,901 -0.13(-1.80%)
Feb 20, 2013 7.370 7.420 7.160 7.230 4,276,203 -0.12(-1.63%)
Feb 19, 2013 7.415 7.460 7.310 7.350 3,674,610 -0.11(-1.47%)
Feb 15, 2013 7.370 7.460 7.320 7.460 4,823,487 +0.13(+1.77%)
Feb 14, 2013 7.180 7.340 7.150 7.330 3,923,502 +0.12(+1.66%)
Feb 13, 2013 7.230 7.310 7.170 7.210 2,156,476 +0.01(+0.14%)
Feb 12, 2013 7.170 7.220 7.090 7.200 2,890,534 +0.03(+0.42%)
Feb 11, 2013 7.240 7.250 7.140 7.170 1,503,473 -0.04(-0.55%)
Feb 08, 2013 7.320 7.330 7.160 7.210 6,301,841 +0.01(+0.14%)
Feb 07, 2013 7.400 7.440 7.170 7.200 13,361,923 -0.14(-1.91%)
Feb 06, 2013 7.310 7.350 7.260 7.340 4,915,467 -0.08(-1.08%)
Feb 04, 2013 7.390 7.440 7.360 7.420 8,090,187 -0.06(-0.80%)
Feb 01, 2013 7.440 7.500 7.380 7.480 6,065,692 +0.06(+0.81%)
Jan 31, 2013 7.190 7.520 7.170 7.420 15,552,453 +0.13(+1.78%)
Jan 30, 2013 7.250 7.340 7.240 7.290 3,710,384 +0.00(+0.00%)
Jan 29, 2013 7.400 7.430 7.280 7.290 3,430,204 -0.04(-0.55%)
Jan 28, 2013 7.270 7.345 7.165 7.330 3,851,340 +0.00(+0.00%)
Jan 25, 2013 7.330 7.380 7.235 7.330 2,997,992 +0.08(+1.10%)
Jan 24, 2013 7.310 7.350 7.130 7.250 4,306,206 -0.01(-0.14%)
Jan 23, 2013 7.370 7.380 7.190 7.260 5,598,535 -0.11(-1.49%)
Jan 22, 2013 7.510 7.595 7.260 7.370 11,165,518 -0.18(-2.38%)
Jan 18, 2013 7.550 7.610 7.450 7.550 13,307,360 -0.05(-0.66%)
Jan 17, 2013 7.640 7.640 7.575 7.600 6,682,883 +0.06(+0.80%)
Jan 16, 2013 7.580 7.670 7.540 7.540 4,570,662 -0.10(-1.31%)
Jan 15, 2013 7.675 7.680 7.540 7.640 6,073,645 -0.06(-0.78%)
Jan 14, 2013 7.730 7.750 7.650 7.700 3,483,710 +0.04(+0.52%)
Jan 11, 2013 7.620 7.690 7.570 7.660 7,101,149 -0.15(-1.92%)
Jan 10, 2013 7.720 7.850 7.650 7.810 13,027,560 +0.00(+0.00%)
Jan 09, 2013 7.370 7.890 7.320 7.810 18,045,384 +0.50(+6.84%)
Jan 08, 2013 7.380 7.460 7.280 7.310 10,005,835 +0.04(+0.55%)
Jan 07, 2013 7.300 7.310 7.210 7.270 2,508,398 -0.04(-0.55%)
Jan 04, 2013 7.320 7.340 7.270 7.310 6,669,404 -0.10(-1.35%)
Jan 03, 2013 7.190 7.410 7.160 7.410 6,168,824 +0.26(+3.64%)
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.