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

7.860 USD -0.020 (-0.25%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 3.600 3.730 3.570 3.680 1,072,419 +0.19(+5.44%)
Feb 26, 2016 3.570 3.570 3.470 3.490 367,283 -0.03(-0.85%)
Feb 25, 2016 3.610 3.640 3.480 3.520 1,544,089 -0.04(-1.12%)
Feb 24, 2016 3.460 3.570 3.430 3.560 1,012,132 +0.02(+0.56%)
Feb 23, 2016 3.550 3.595 3.460 3.540 452,143 -0.09(-2.48%)
Feb 22, 2016 3.520 3.640 3.502 3.630 530,362 +0.20(+5.83%)
Feb 19, 2016 3.310 3.440 3.290 3.430 1,349,280 +0.04(+1.18%)
Feb 18, 2016 3.470 3.490 3.340 3.390 639,749 -0.17(-4.78%)
Feb 17, 2016 3.570 3.620 3.470 3.560 1,283,042 +0.18(+5.33%)
Feb 16, 2016 3.400 3.420 3.350 3.380 429,111 +0.05(+1.50%)
Feb 12, 2016 3.350 3.330 3.330 3.330 434,900 +0.05(+1.52%)
Feb 11, 2016 3.270 3.340 3.225 3.280 1,203,917 -0.06(-1.80%)
Feb 10, 2016 3.330 3.460 3.290 3.340 982,538 +0.05(+1.52%)
Feb 09, 2016 3.270 3.320 3.192 3.290 327,629 -0.05(-1.50%)
Feb 08, 2016 3.390 3.420 3.290 3.340 582,994 -0.12(-3.47%)
Feb 05, 2016 3.400 3.510 3.400 3.460 622,109 -0.01(-0.29%)
Feb 04, 2016 3.270 3.510 3.270 3.470 1,320,587 +0.25(+7.76%)
Feb 03, 2016 3.190 3.230 3.070 3.220 790,541 +0.17(+5.57%)
Feb 02, 2016 3.230 3.240 3.020 3.050 2,344,787 -0.31(-9.23%)
Feb 01, 2016 3.170 3.360 3.130 3.360 2,570,403 +0.16(+5.00%)
Jan 29, 2016 3.180 3.240 3.130 3.200 5,098,753 +0.10(+3.23%)
Jan 28, 2016 3.120 3.140 3.060 3.100 1,952,844 +0.02(+0.65%)
Jan 27, 2016 3.070 3.110 3.020 3.080 2,636,680 +0.00(+0.00%)
Jan 26, 2016 3.070 3.105 3.030 3.080 1,973,352 +0.01(+0.33%)
Jan 25, 2016 3.160 3.190 3.050 3.070 1,757,573 -0.10(-3.15%)
Jan 22, 2016 3.220 3.250 3.102 3.170 1,262,003 +0.04(+1.28%)
Jan 21, 2016 3.050 3.210 3.050 3.130 1,070,260 -0.08(-2.49%)
Jan 20, 2016 3.150 3.230 3.040 3.210 1,277,498 -0.04(-1.23%)
Jan 19, 2016 3.230 3.260 3.130 3.250 1,132,475 +0.06(+1.88%)
Jan 15, 2016 3.240 3.190 3.190 3.190 902,600 -0.18(-5.34%)
Jan 14, 2016 3.330 3.430 3.310 3.370 1,032,238 +0.03(+0.90%)
Jan 13, 2016 3.440 3.485 3.340 3.340 551,662 -0.07(-2.05%)
Jan 12, 2016 3.390 3.430 3.288 3.410 740,120 -0.10(-2.85%)
Jan 11, 2016 3.670 3.690 3.490 3.510 1,775,332 -0.04(-1.13%)
Jan 08, 2016 3.630 3.670 3.530 3.550 867,989 +0.00(+0.00%)
Jan 07, 2016 3.580 3.615 3.540 3.550 875,102 -0.14(-3.79%)
Jan 06, 2016 3.610 3.750 3.610 3.690 818,309 -0.03(-0.81%)
Jan 05, 2016 3.750 3.770 3.670 3.720 595,617 -0.03(-0.80%)
Jan 04, 2016 3.810 3.830 3.695 3.750 1,498,719 -0.14(-3.60%)
Dec 31, 2015 3.950 3.890 3.890 3.890 1,051,500 -0.06(-1.52%)
Dec 30, 2015 4.000 4.020 3.950 3.950 2,263,710 -0.14(-3.42%)
Dec 29, 2015 4.150 4.160 4.050 4.090 847,178 +0.00(+0.00%)
Dec 28, 2015 4.050 4.140 4.010 4.090 903,903 +0.10(+2.51%)
Dec 24, 2015 4.000 3.990 3.990 3.990 151,700 +0.03(+0.76%)
Dec 23, 2015 3.910 4.000 3.900 3.960 1,099,739 +0.14(+3.66%)
Dec 22, 2015 3.820 3.825 3.765 3.820 808,730 +0.03(+0.79%)
Dec 21, 2015 3.850 3.880 3.740 3.790 1,169,731 -0.08(-2.07%)
Dec 18, 2015 3.970 4.000 3.860 3.870 1,443,437 -0.24(-5.84%)
Dec 17, 2015 4.200 4.240 4.085 4.110 1,524,376 +0.01(+0.24%)
Dec 16, 2015 3.910 4.110 3.830 4.100 2,609,813 +0.05(+1.23%)
Dec 15, 2015 4.070 4.099 3.990 4.050 1,430,025 +0.03(+0.75%)
Dec 14, 2015 3.940 4.030 3.900 4.020 1,764,463 +0.08(+2.03%)
Dec 11, 2015 4.020 4.030 3.915 3.940 1,557,114 +0.02(+0.51%)
Dec 10, 2015 4.080 4.120 3.910 3.920 973,756 -0.20(-4.85%)
Dec 09, 2015 4.200 4.220 4.110 4.120 1,908,294 +0.06(+1.48%)
Dec 08, 2015 3.980 4.080 3.885 4.060 3,526,670 -0.06(-1.46%)
Dec 07, 2015 4.230 4.310 4.090 4.120 1,947,890 +0.07(+1.73%)
Dec 04, 2015 4.160 4.180 4.020 4.050 1,611,009 +0.03(+0.75%)
Dec 03, 2015 4.110 4.135 3.995 4.020 1,787,768 +0.12(+3.08%)
Dec 02, 2015 3.760 3.920 3.680 3.900 1,229,188 +0.14(+3.72%)
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.