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

7.880 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.810 8.010 7.790 7.950 6,229,071 +0.06(+0.76%)
May 30, 2012 7.730 7.950 7.700 7.890 4,400,535 -0.17(-2.11%)
May 29, 2012 8.230 8.260 8.010 8.060 5,774,821 +0.16(+2.03%)
May 25, 2012 7.720 8.020 7.680 7.900 5,145,238 +0.08(+1.02%)
May 24, 2012 7.780 7.930 7.510 7.820 10,748,675 -0.32(-3.93%)
May 23, 2012 8.110 8.160 7.670 8.140 8,808,789 +0.25(+3.17%)
May 22, 2012 8.070 8.130 7.831 7.890 10,675,950 -0.06(-0.75%)
May 21, 2012 7.650 8.020 7.650 7.950 7,576,258 +0.26(+3.38%)
May 18, 2012 7.680 7.820 7.640 7.690 10,541,607 +0.00(+0.00%)
May 17, 2012 7.930 7.990 7.640 7.690 6,374,579 -0.27(-3.39%)
May 16, 2012 8.240 8.270 7.910 7.960 7,848,341 -0.12(-1.49%)
May 15, 2012 7.980 8.185 7.950 8.080 6,897,900 +0.10(+1.25%)
May 14, 2012 8.130 8.180 7.890 7.980 5,946,761 -0.27(-3.27%)
May 11, 2012 8.380 8.555 8.250 8.250 9,560,385 -0.25(-2.94%)
May 10, 2012 8.390 8.610 8.290 8.500 11,848,268 +0.32(+3.91%)
May 09, 2012 7.930 8.280 7.930 8.180 7,121,004 -0.02(-0.24%)
May 08, 2012 8.050 8.250 8.020 8.200 9,226,037 +0.03(+0.37%)
May 07, 2012 8.000 8.205 7.990 8.170 4,287,344 +0.18(+2.25%)
May 04, 2012 8.070 8.110 7.880 7.990 6,436,211 -0.08(-0.99%)
May 03, 2012 8.040 8.140 8.000 8.070 4,027,756 +0.05(+0.62%)
May 02, 2012 8.090 8.170 8.010 8.020 6,542,490 -0.10(-1.23%)
May 01, 2012 8.160 8.210 8.070 8.120 3,232,917 +0.04(+0.56%)
Apr 30, 2012 8.280 8.280 7.995 8.075 5,710,668 -0.16(-1.88%)
Apr 27, 2012 8.240 8.280 8.105 8.230 6,767,491 +0.03(+0.37%)
Apr 26, 2012 8.200 8.310 8.160 8.200 12,028,386 -0.12(-1.44%)
Apr 25, 2012 8.250 8.450 8.120 8.320 13,008,063 -0.04(-0.48%)
Apr 24, 2012 8.290 8.430 8.250 8.360 5,266,942 +0.13(+1.58%)
Apr 23, 2012 8.290 8.330 8.155 8.230 5,370,589 -0.26(-3.06%)
Apr 20, 2012 8.560 8.600 8.460 8.490 3,787,119 +0.05(+0.59%)
Apr 19, 2012 8.440 8.490 8.290 8.440 4,688,477 -0.07(-0.82%)
Apr 18, 2012 8.370 8.560 8.300 8.510 10,375,277 -0.04(-0.47%)
Apr 17, 2012 8.370 8.680 8.350 8.550 10,253,274 +0.24(+2.89%)
Apr 16, 2012 8.650 8.710 8.280 8.310 9,634,722 -0.19(-2.24%)
Apr 13, 2012 8.790 8.830 8.490 8.500 9,914,389 -0.53(-5.87%)
Apr 12, 2012 8.600 9.040 8.575 9.030 9,854,112 +0.48(+5.61%)
Apr 11, 2012 8.630 8.750 8.470 8.550 7,469,943 +0.07(+0.83%)
Apr 10, 2012 8.560 8.650 8.360 8.480 6,565,641 -0.08(-0.93%)
Apr 09, 2012 8.540 8.640 8.515 8.560 4,314,156 -0.15(-1.72%)
Apr 05, 2012 8.830 8.910 8.590 8.710 9,744,608 -0.25(-2.79%)
Apr 04, 2012 9.050 9.070 8.910 8.960 7,574,450 -0.21(-2.29%)
Apr 03, 2012 9.280 9.320 9.020 9.170 5,552,615 -0.08(-0.86%)
Apr 02, 2012 9.180 9.325 9.070 9.250 10,728,962 +0.08(+0.87%)
Mar 30, 2012 9.370 9.440 9.170 9.170 10,997,429 -0.22(-2.34%)
Mar 29, 2012 9.240 9.410 9.100 9.390 6,143,733 -0.04(-0.42%)
Mar 28, 2012 9.550 9.560 9.310 9.430 4,279,417 -0.19(-1.98%)
Mar 27, 2012 9.690 9.720 9.570 9.620 3,019,638 -0.07(-0.72%)
Mar 26, 2012 9.710 9.720 9.580 9.690 2,697,807 +0.08(+0.83%)
Mar 23, 2012 9.530 9.620 9.480 9.610 8,624,601 +0.04(+0.37%)
Mar 22, 2012 9.640 9.670 9.480 9.575 7,164,808 -0.21(-2.20%)
Mar 21, 2012 9.950 10.01 9.750 9.790 6,217,349 -0.20(-2.00%)
Mar 20, 2012 9.960 10.04 9.880 9.990 4,086,488 -0.17(-1.67%)
Mar 19, 2012 10.31 10.34 10.15 10.16 4,150,658 -0.15(-1.45%)
Mar 16, 2012 10.37 10.39 10.26 10.31 5,727,747 +0.03(+0.29%)
Mar 15, 2012 10.35 10.36 10.24 10.28 7,208,588 -0.06(-0.58%)
Mar 14, 2012 10.38 10.51 10.27 10.34 8,860,861 -0.10(-0.96%)
Mar 13, 2012 10.36 10.50 10.25 10.44 10,773,319 +0.19(+1.85%)
Mar 12, 2012 10.21 10.33 10.13 10.25 6,579,422 -0.18(-1.73%)
Mar 09, 2012 10.53 10.61 10.41 10.43 7,449,909 -0.17(-1.60%)
Mar 08, 2012 10.56 10.62 10.49 10.60 6,153,425 +0.20(+1.92%)
Mar 07, 2012 10.31 10.49 10.29 10.40 6,505,104 +0.11(+1.07%)
Mar 06, 2012 10.45 10.45 10.21 10.29 7,345,725 -0.44(-4.10%)
Mar 05, 2012 11.18 11.20 10.68 10.73 10,035,823 -0.41(-3.68%)
Mar 02, 2012 11.02 11.30 10.95 11.14 14,197,462 +0.15(+1.36%)
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.