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

8.100 USD -0.020 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.880 4.970 4.750 4.800 2,118,038 -0.13(-2.64%)
May 27, 2016 4.930 4.930 4.930 4.930 707,300 -0.11(-2.18%)
May 26, 2016 4.970 5.095 4.970 5.040 842,918 +0.07(+1.41%)
May 25, 2016 5.050 5.070 4.915 4.970 1,062,194 -0.03(-0.60%)
May 24, 2016 5.100 5.120 4.950 5.000 1,556,306 -0.02(-0.40%)
May 23, 2016 4.870 5.090 4.800 5.020 2,253,807 -0.02(-0.40%)
May 20, 2016 5.080 5.190 5.010 5.040 847,524 +0.07(+1.41%)
May 19, 2016 4.950 5.020 4.860 4.970 1,136,651 -0.08(-1.58%)
May 18, 2016 4.960 5.160 4.940 5.050 834,710 -0.05(-0.98%)
May 17, 2016 5.080 5.190 5.020 5.100 1,229,984 -0.06(-1.16%)
May 16, 2016 5.120 5.225 5.120 5.160 1,055,471 +0.02(+0.39%)
May 13, 2016 5.280 5.320 5.080 5.140 1,494,542 -0.28(-5.17%)
May 12, 2016 5.370 5.470 5.240 5.420 1,742,078 -0.02(-0.37%)
May 11, 2016 5.440 5.480 5.370 5.440 1,126,401 +0.06(+1.12%)
May 10, 2016 5.250 5.380 5.205 5.380 1,871,166 +0.20(+3.86%)
May 09, 2016 5.120 5.220 4.930 5.180 2,488,633 -0.03(-0.58%)
May 06, 2016 5.040 5.220 5.030 5.210 1,685,668 +0.14(+2.76%)
May 05, 2016 5.230 5.255 5.050 5.070 2,122,784 -0.08(-1.55%)
May 04, 2016 5.020 5.170 4.980 5.150 2,262,397 +0.14(+2.79%)
May 03, 2016 5.030 5.080 4.960 5.010 2,678,497 -0.15(-2.91%)
May 02, 2016 5.270 5.290 5.030 5.160 2,377,584 -0.22(-4.09%)
Apr 29, 2016 5.180 5.380 5.170 5.380 3,512,690 +0.35(+6.96%)
Apr 28, 2016 4.980 5.095 4.960 5.030 3,297,831 +0.05(+1.00%)
Apr 27, 2016 5.020 5.050 4.950 4.980 4,216,800 +0.12(+2.47%)
Apr 26, 2016 4.900 4.930 4.830 4.860 3,785,092 +0.11(+2.32%)
Apr 25, 2016 4.810 4.810 4.690 4.750 1,558,188 -0.01(-0.21%)
Apr 22, 2016 4.760 4.830 4.715 4.760 1,213,383 +0.00(+0.00%)
Apr 21, 2016 4.920 4.930 4.740 4.760 1,041,614 -0.10(-2.06%)
Apr 20, 2016 4.840 4.890 4.770 4.860 1,635,005 -0.02(-0.41%)
Apr 19, 2016 4.840 4.900 4.770 4.880 2,079,714 +0.12(+2.52%)
Apr 18, 2016 4.660 4.790 4.630 4.760 2,321,580 +0.02(+0.42%)
Apr 15, 2016 4.730 4.760 4.670 4.740 1,953,871 -0.01(-0.21%)
Apr 14, 2016 4.820 4.830 4.735 4.750 3,535,047 -0.10(-2.06%)
Apr 13, 2016 4.930 4.960 4.820 4.850 3,141,764 +0.03(+0.62%)
Apr 12, 2016 4.780 4.860 4.700 4.820 11,812,456 +0.11(+2.34%)
Apr 11, 2016 4.710 4.810 4.695 4.710 5,216,008 +0.09(+1.95%)
Apr 08, 2016 4.710 4.760 4.590 4.620 2,758,564 +0.15(+3.36%)
Apr 07, 2016 4.490 4.540 4.410 4.470 1,188,151 -0.04(-0.89%)
Apr 06, 2016 4.520 4.590 4.470 4.510 1,933,713 -0.08(-1.74%)
Apr 05, 2016 4.560 4.660 4.480 4.590 665,063 +0.01(+0.22%)
Apr 04, 2016 4.660 4.730 4.530 4.580 777,863 -0.22(-4.58%)
Apr 01, 2016 4.600 4.850 4.550 4.800 1,383,193 +0.15(+3.23%)
Mar 31, 2016 4.820 4.850 4.630 4.650 1,163,086 -0.21(-4.32%)
Mar 30, 2016 4.810 4.930 4.800 4.860 1,671,691 +0.10(+2.10%)
Mar 29, 2016 4.690 4.850 4.605 4.760 2,359,492 +0.00(+0.00%)
Mar 28, 2016 4.690 4.810 4.670 4.760 1,784,630 +0.17(+3.70%)
Mar 24, 2016 4.550 4.590 4.590 4.590 907,500 -0.02(-0.43%)
Mar 23, 2016 4.730 4.730 4.585 4.610 845,064 -0.12(-2.54%)
Mar 22, 2016 4.690 4.790 4.670 4.730 856,567 +0.00(+0.00%)
Mar 21, 2016 4.710 4.770 4.680 4.730 1,792,552 +0.00(+0.00%)
Mar 18, 2016 4.820 4.830 4.620 4.730 1,958,656 -0.05(-1.05%)
Mar 17, 2016 4.700 4.805 4.575 4.780 5,520,572 +0.42(+9.63%)
Mar 16, 2016 4.130 4.365 4.100 4.360 3,550,254 +0.17(+4.06%)
Mar 15, 2016 4.330 4.350 4.190 4.190 3,362,615 -0.32(-7.10%)
Mar 14, 2016 4.590 4.590 4.480 4.510 2,926,946 -0.09(-1.96%)
Mar 11, 2016 4.590 4.665 4.540 4.600 5,741,719 +0.07(+1.55%)
Mar 10, 2016 4.580 4.600 4.410 4.530 6,635,110 -0.02(-0.44%)
Mar 09, 2016 4.630 4.645 4.510 4.550 3,347,906 +0.04(+0.89%)
Mar 08, 2016 4.620 4.630 4.460 4.510 5,401,699 +0.02(+0.45%)
Mar 07, 2016 4.640 4.670 4.480 4.490 2,734,939 -0.12(-2.60%)
Mar 04, 2016 4.880 4.910 4.590 4.610 4,874,844 +0.08(+1.77%)
Mar 03, 2016 4.370 4.580 4.325 4.530 5,010,653 +0.47(+11.58%)
Mar 02, 2016 4.010 4.080 3.975 4.060 2,180,318 +0.15(+3.84%)
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.