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

7.855 USD +0.225 (+2.95%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.070 7.100 6.915 7.000 2,266,789 -0.02(-0.28%)
Aug 30, 2016 7.090 7.120 6.895 7.020 1,850,661 -0.08(-1.13%)
Aug 29, 2016 6.890 7.160 6.840 7.100 1,201,528 +0.26(+3.80%)
Aug 26, 2016 6.970 7.060 6.765 6.840 1,429,001 -0.09(-1.30%)
Aug 25, 2016 6.930 6.980 6.870 6.930 1,109,711 +0.01(+0.14%)
Aug 24, 2016 6.800 7.030 6.770 6.920 1,170,555 +0.05(+0.73%)
Aug 23, 2016 6.990 7.045 6.850 6.870 1,086,683 -0.06(-0.87%)
Aug 22, 2016 7.020 7.025 6.910 6.930 1,211,910 -0.17(-2.39%)
Aug 19, 2016 6.960 7.110 6.850 7.100 1,095,649 +0.09(+1.28%)
Aug 18, 2016 7.000 7.020 6.905 7.010 682,151 +0.01(+0.14%)
Aug 17, 2016 6.820 7.010 6.770 7.000 731,524 +0.08(+1.16%)
Aug 16, 2016 6.930 7.000 6.870 6.920 668,319 -0.07(-1.00%)
Aug 15, 2016 6.900 7.040 6.890 6.990 722,821 +0.11(+1.60%)
Aug 12, 2016 6.860 6.970 6.850 6.880 843,135 -0.05(-0.72%)
Aug 11, 2016 6.690 6.940 6.670 6.930 1,343,293 +0.24(+3.59%)
Aug 10, 2016 6.720 6.740 6.650 6.690 1,183,446 +0.00(+0.00%)
Aug 09, 2016 6.540 6.710 6.530 6.690 974,610 +0.13(+1.98%)
Aug 08, 2016 6.450 6.570 6.430 6.560 1,403,053 +0.14(+2.18%)
Aug 05, 2016 6.470 6.480 6.290 6.420 1,747,460 +0.01(+0.16%)
Aug 04, 2016 6.250 6.470 6.210 6.410 2,368,599 +0.23(+3.72%)
Aug 03, 2016 6.040 6.210 5.950 6.180 1,773,228 +0.11(+1.81%)
Aug 02, 2016 6.170 6.220 6.020 6.070 1,350,453 -0.08(-1.30%)
Aug 01, 2016 6.230 6.230 6.060 6.150 1,595,200 -0.10(-1.60%)
Jul 29, 2016 6.140 6.305 6.095 6.250 1,825,986 +0.27(+4.52%)
Jul 28, 2016 6.090 6.120 5.940 5.980 1,584,690 -0.10(-1.64%)
Jul 27, 2016 6.210 6.220 6.065 6.080 1,701,877 -0.05(-0.82%)
Jul 26, 2016 6.090 6.150 6.060 6.130 2,209,258 +0.11(+1.83%)
Jul 25, 2016 6.030 6.085 5.905 6.020 2,419,822 -0.04(-0.66%)
Jul 22, 2016 5.800 6.070 5.760 6.060 1,093,869 +0.21(+3.59%)
Jul 21, 2016 5.950 5.990 5.810 5.850 1,263,072 -0.10(-1.68%)
Jul 20, 2016 5.970 6.000 5.875 5.950 1,842,885 +0.02(+0.34%)
Jul 19, 2016 5.930 5.960 5.870 5.930 1,473,804 -0.07(-1.17%)
Jul 18, 2016 5.870 6.000 5.820 6.000 1,616,325 +0.11(+1.87%)
Jul 15, 2016 5.940 5.940 5.820 5.890 1,181,855 -0.04(-0.67%)
Jul 14, 2016 5.900 6.045 5.900 5.930 912,546 +0.13(+2.24%)
Jul 13, 2016 5.670 5.810 5.650 5.800 847,641 +0.11(+1.93%)
Jul 12, 2016 5.890 5.940 5.680 5.690 640,340 -0.09(-1.56%)
Jul 11, 2016 5.710 5.820 5.710 5.780 504,953 +0.09(+1.58%)
Jul 08, 2016 5.640 5.700 5.420 5.690 639,865 +0.27(+4.98%)
Jul 07, 2016 5.420 5.550 5.410 5.420 1,191,607 -0.03(-0.55%)
Jul 06, 2016 5.470 5.480 5.330 5.450 761,926 -0.05(-0.91%)
Jul 05, 2016 5.620 5.655 5.440 5.500 703,361 -0.18(-3.17%)
Jul 01, 2016 5.690 5.680 5.680 5.680 390,300 -0.02(-0.35%)
Jun 30, 2016 5.550 5.740 5.480 5.700 962,398 +0.16(+2.89%)
Jun 29, 2016 5.370 5.550 5.330 5.540 576,486 +0.28(+5.32%)
Jun 28, 2016 5.180 5.270 5.160 5.260 775,860 +0.20(+3.95%)
Jun 27, 2016 5.180 5.190 5.000 5.060 1,113,003 -0.12(-2.32%)
Jun 24, 2016 5.170 5.260 5.130 5.180 940,136 -0.33(-5.99%)
Jun 23, 2016 5.360 5.520 5.305 5.510 735,809 +0.25(+4.75%)
Jun 22, 2016 5.270 5.360 5.230 5.260 754,908 -0.01(-0.19%)
Jun 21, 2016 5.270 5.305 5.170 5.270 541,902 +0.01(+0.19%)
Jun 20, 2016 5.300 5.340 5.240 5.260 799,919 +0.11(+2.14%)
Jun 17, 2016 5.120 5.210 5.070 5.150 1,373,453 +0.12(+2.39%)
Jun 16, 2016 4.890 5.030 4.800 5.030 925,877 +0.08(+1.62%)
Jun 15, 2016 4.970 5.060 4.840 4.950 1,215,703 -0.01(-0.20%)
Jun 14, 2016 5.180 5.305 4.920 4.960 1,609,597 -0.17(-3.31%)
Jun 13, 2016 5.060 5.185 5.040 5.130 899,860 -0.02(-0.39%)
Jun 10, 2016 5.300 5.330 5.150 5.150 868,917 -0.27(-4.98%)
Jun 09, 2016 5.440 5.450 5.360 5.420 638,740 -0.06(-1.09%)
Jun 08, 2016 5.310 5.500 5.310 5.480 1,361,335 +0.30(+5.79%)
Jun 07, 2016 5.110 5.200 5.100 5.180 782,578 +0.06(+1.17%)
Jun 06, 2016 5.160 5.280 5.090 5.120 1,247,256 -0.03(-0.58%)
Jun 03, 2016 5.090 5.160 5.060 5.150 1,372,215 +0.14(+2.79%)
Jun 02, 2016 4.860 5.010 4.830 5.010 3,323,932 +0.09(+1.83%)
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.