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 30, 2014 6.740 6.790 6.720 6.760 9,881,535 +0.03(+0.45%)
May 29, 2014 6.830 6.830 6.700 6.730 5,413,625 -0.10(-1.46%)
May 28, 2014 6.740 6.850 6.720 6.830 7,466,089 +0.12(+1.79%)
May 27, 2014 6.770 6.810 6.675 6.710 12,646,487 +0.03(+0.45%)
May 23, 2014 6.680 6.680 6.680 6.680 7,203,400 -0.01(-0.20%)
May 22, 2014 6.690 6.700 6.640 6.693 2,592,123 -0.03(-0.40%)
May 21, 2014 6.720 6.760 6.705 6.720 7,354,014 +0.03(+0.45%)
May 20, 2014 6.700 6.760 6.650 6.690 7,681,438 +0.00(+0.00%)
May 19, 2014 6.690 6.730 6.670 6.690 3,204,205 -0.07(-1.04%)
May 16, 2014 6.810 6.810 6.710 6.760 5,975,323 +0.06(+0.90%)
May 15, 2014 6.730 6.730 6.660 6.700 6,805,618 -0.08(-1.18%)
May 14, 2014 6.740 6.810 6.740 6.780 4,190,441 +0.02(+0.30%)
May 13, 2014 6.720 6.790 6.720 6.760 7,214,747 +0.03(+0.45%)
May 12, 2014 6.720 6.760 6.690 6.730 7,540,856 +0.04(+0.60%)
May 09, 2014 6.720 6.730 6.630 6.690 12,373,913 -0.07(-1.04%)
May 08, 2014 6.690 6.810 6.660 6.760 18,456,745 +0.09(+1.35%)
May 07, 2014 6.620 6.680 6.600 6.670 30,500,953 +0.07(+1.06%)
May 06, 2014 6.650 6.680 6.600 6.600 6,621,819 -0.06(-0.90%)
May 05, 2014 6.580 6.675 6.550 6.660 7,652,927 -0.01(-0.15%)
May 02, 2014 6.640 6.705 6.605 6.670 16,541,921 +0.00(+0.00%)
May 01, 2014 6.690 6.700 6.590 6.670 6,982,981 +0.02(+0.30%)
Apr 30, 2014 6.610 6.680 6.550 6.650 17,465,095 +0.07(+1.06%)
Apr 29, 2014 6.900 6.930 6.490 6.580 65,512,709 +0.80(+13.84%)
Apr 28, 2014 5.740 5.805 5.710 5.780 4,238,241 +0.05(+0.87%)
Apr 25, 2014 5.780 5.790 5.700 5.730 3,024,925 -0.08(-1.38%)
Apr 24, 2014 5.830 5.830 5.750 5.810 2,630,257 +0.03(+0.52%)
Apr 23, 2014 5.760 5.795 5.680 5.780 3,384,953 +0.03(+0.52%)
Apr 22, 2014 5.720 5.800 5.620 5.750 4,596,941 +0.08(+1.41%)
Apr 21, 2014 5.690 5.770 5.650 5.670 1,620,096 -0.04(-0.70%)
Apr 17, 2014 5.640 5.710 5.710 5.710 2,970,300 +0.07(+1.24%)
Apr 16, 2014 5.550 5.680 5.530 5.640 5,676,146 +0.07(+1.26%)
Apr 15, 2014 5.700 5.710 5.480 5.570 7,177,744 -0.13(-2.28%)
Apr 14, 2014 5.700 5.775 5.660 5.700 3,206,070 +0.00(+0.00%)
Apr 11, 2014 5.580 5.710 5.560 5.700 4,838,541 +0.04(+0.71%)
Apr 10, 2014 5.650 5.690 5.560 5.660 8,556,543 +0.01(+0.18%)
Apr 09, 2014 5.590 5.775 5.560 5.650 8,513,178 -0.04(-0.70%)
Apr 08, 2014 6.080 6.100 5.690 5.690 11,881,537 -0.22(-3.72%)
Apr 07, 2014 5.710 5.950 5.690 5.910 5,923,189 +0.23(+4.05%)
Apr 04, 2014 5.810 5.820 5.640 5.680 5,375,340 +0.08(+1.43%)
Apr 03, 2014 5.700 5.710 5.540 5.600 4,537,961 -0.11(-1.93%)
Apr 02, 2014 5.580 5.720 5.530 5.710 5,402,113 +0.16(+2.88%)
Apr 01, 2014 5.640 5.680 5.470 5.550 7,397,597 -0.02(-0.36%)
Mar 31, 2014 5.460 5.580 5.410 5.570 5,179,099 +0.20(+3.72%)
Mar 28, 2014 5.490 5.520 5.370 5.370 11,679,551 -0.07(-1.29%)
Mar 27, 2014 5.450 5.500 5.360 5.440 20,943,491 +0.08(+1.49%)
Mar 26, 2014 5.320 5.405 5.320 5.360 5,390,164 +0.09(+1.71%)
Mar 25, 2014 5.240 5.300 5.220 5.270 4,352,086 +0.07(+1.35%)
Mar 24, 2014 5.120 5.230 5.090 5.200 5,335,835 +0.15(+2.97%)
Mar 21, 2014 5.010 5.190 5.000 5.050 5,831,505 +0.00(+0.00%)
Mar 20, 2014 5.010 5.130 4.960 5.050 7,328,107 +0.04(+0.80%)
Mar 19, 2014 4.950 5.070 4.930 5.010 7,119,642 +0.10(+2.04%)
Mar 18, 2014 4.780 4.950 4.760 4.910 4,653,523 +0.16(+3.37%)
Mar 17, 2014 4.740 4.778 4.710 4.750 2,600,600 +0.05(+1.06%)
Mar 14, 2014 4.750 4.810 4.625 4.700 3,531,202 -0.08(-1.67%)
Mar 13, 2014 4.890 4.900 4.765 4.780 4,043,032 -0.09(-1.85%)
Mar 12, 2014 4.870 4.890 4.840 4.870 2,371,638 -0.03(-0.61%)
Mar 11, 2014 4.990 5.020 4.870 4.900 9,096,113 -0.05(-1.01%)
Mar 10, 2014 4.940 4.965 4.860 4.950 4,998,433 +0.00(+0.00%)
Mar 07, 2014 5.000 5.030 4.920 4.950 5,802,481 -0.08(-1.59%)
Mar 06, 2014 4.980 5.065 4.975 5.030 5,300,942 +0.10(+2.03%)
Mar 05, 2014 4.960 5.000 4.890 4.930 5,495,094 -0.02(-0.40%)
Mar 04, 2014 4.930 4.980 4.880 4.950 10,755,433 +0.09(+1.85%)
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.