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 (%)
May 24, 2011 10.94 10.95 10.79 10.89 3,828,736 +0.07(+0.65%)
May 23, 2011 10.61 10.83 10.54 10.82 8,940,485 -0.02(-0.18%)
May 20, 2011 10.83 10.91 10.78 10.84 3,249,445 -0.01(-0.09%)
May 19, 2011 10.94 11.04 10.79 10.85 4,312,472 -0.06(-0.55%)
May 18, 2011 11.05 11.06 10.85 10.91 5,627,926 -0.13(-1.18%)
May 17, 2011 11.01 11.11 10.91 11.04 10,831,048 -0.05(-0.45%)
May 16, 2011 11.11 11.33 11.04 11.09 5,075,476 -0.10(-0.89%)
May 13, 2011 11.33 11.34 11.10 11.19 4,840,638 -0.19(-1.67%)
May 12, 2011 11.38 11.44 11.27 11.38 3,732,974 -0.06(-0.52%)
May 11, 2011 11.44 11.48 11.30 11.44 3,380,439 -0.08(-0.69%)
May 10, 2011 11.48 11.65 11.42 11.52 7,787,789 +0.11(+0.96%)
May 09, 2011 11.44 11.44 11.19 11.41 5,050,870 -0.01(-0.09%)
May 06, 2011 11.34 11.55 11.31 11.42 8,531,042 +0.23(+2.06%)
May 05, 2011 11.03 11.20 10.97 11.19 7,330,393 +0.11(+0.99%)
May 04, 2011 11.13 11.27 11.05 11.08 7,561,755 -0.08(-0.72%)
May 03, 2011 11.29 11.32 11.11 11.16 10,670,977 -0.32(-2.79%)
May 02, 2011 11.45 11.49 11.43 11.48 4,121,399 -0.12(-1.03%)
Apr 29, 2011 11.46 11.66 11.40 11.60 11,844,310 +0.10(+0.87%)
Apr 28, 2011 11.73 11.85 11.37 11.50 19,789,179 -0.55(-4.56%)
Apr 27, 2011 11.56 12.09 11.49 12.05 17,866,611 +0.55(+4.78%)
Apr 26, 2011 11.44 11.53 11.31 11.50 10,911,375 +0.09(+0.79%)
Apr 25, 2011 11.55 11.60 11.41 11.41 4,538,295 -0.20(-1.72%)
Apr 21, 2011 11.60 11.62 11.30 11.61 2,772,405 +0.11(+0.96%)
Apr 20, 2011 11.64 11.71 11.46 11.50 8,447,801 +0.01(+0.09%)
Apr 19, 2011 11.63 11.84 11.45 11.49 8,052,341 -0.05(-0.43%)
Apr 18, 2011 11.36 11.64 11.23 11.54 4,759,984 -0.07(-0.60%)
Apr 15, 2011 11.45 11.65 11.31 11.61 4,750,877 +0.19(+1.66%)
Apr 14, 2011 11.53 11.61 11.35 11.42 4,904,010 -0.12(-1.04%)
Apr 13, 2011 11.65 11.67 11.46 11.54 9,070,075 +0.01(+0.09%)
Apr 12, 2011 11.58 11.58 11.32 11.53 5,731,148 -0.04(-0.35%)
Apr 11, 2011 11.86 11.86 11.54 11.57 5,809,216 -0.25(-2.12%)
Apr 08, 2011 12.15 12.20 11.79 11.82 5,383,609 -0.29(-2.39%)
Apr 07, 2011 12.08 12.22 12.07 12.11 4,107,053 +0.17(+1.42%)
Apr 06, 2011 12.05 12.12 11.94 11.94 6,577,341 -0.01(-0.08%)
Apr 05, 2011 12.05 12.07 11.89 11.95 8,477,104 -0.10(-0.83%)
Apr 04, 2011 12.32 12.33 11.99 12.05 9,320,554 -0.30(-2.43%)
Apr 01, 2011 12.47 12.60 12.31 12.35 8,889,334 +0.09(+0.73%)
Mar 31, 2011 12.25 12.33 12.11 12.26 9,848,128 +0.14(+1.16%)
Mar 30, 2011 11.81 12.17 11.80 12.12 7,210,623 +0.38(+3.24%)
Mar 29, 2011 11.71 11.79 11.67 11.74 2,430,069 -0.04(-0.34%)
Mar 28, 2011 11.74 11.88 11.70 11.78 2,700,169 -0.08(-0.67%)
Mar 25, 2011 12.09 12.11 11.83 11.86 3,370,096 -0.21(-1.74%)
Mar 24, 2011 12.10 12.18 12.00 12.07 3,960,847 -0.03(-0.25%)
Mar 23, 2011 11.88 12.14 11.82 12.10 4,980,180 +0.12(+1.00%)
Mar 22, 2011 11.72 12.06 11.67 11.98 7,299,556 +0.28(+2.42%)
Mar 21, 2011 11.67 11.76 11.64 11.70 5,740,316 +0.20(+1.72%)
Mar 18, 2011 11.51 11.63 11.46 11.50 8,310,885 +0.10(+0.88%)
Mar 17, 2011 11.79 11.85 11.32 11.40 5,706,724 -0.21(-1.77%)
Mar 16, 2011 11.85 11.89 11.48 11.61 6,655,175 -0.17(-1.49%)
Mar 15, 2011 11.70 11.82 11.69 11.78 5,121,995 -0.03(-0.25%)
Mar 14, 2011 11.65 11.85 11.63 11.81 3,289,462 +0.18(+1.55%)
Mar 11, 2011 11.57 11.86 11.50 11.63 6,621,247 +0.00(+0.00%)
Mar 10, 2011 11.65 11.80 11.50 11.63 4,184,096 -0.35(-2.92%)
Mar 09, 2011 11.94 12.04 11.84 11.98 3,673,126 +0.07(+0.59%)
Mar 08, 2011 11.97 12.07 11.74 11.91 4,006,732 -0.11(-0.92%)
Mar 07, 2011 12.22 12.22 11.87 12.02 3,941,515 -0.09(-0.74%)
Mar 04, 2011 12.24 12.35 11.98 12.11 6,389,327 -0.06(-0.49%)
Mar 03, 2011 12.07 12.23 11.98 12.17 5,698,269 +0.26(+2.18%)
Mar 02, 2011 11.93 12.08 11.87 11.91 4,853,358 -0.01(-0.08%)
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.