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

8.825 USD -0.115 (-1.29%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.010 7.030 6.670 6.680 1,660,100 -0.24(-3.47%)
Feb 25, 2021 7.280 7.295 6.910 6.920 1,454,027 -0.34(-4.68%)
Feb 24, 2021 7.320 7.345 7.210 7.260 946,279 -0.16(-2.16%)
Feb 23, 2021 7.240 7.540 7.180 7.420 3,699,201 +0.31(+4.36%)
Feb 22, 2021 7.160 7.295 7.050 7.110 2,057,817 -0.44(-5.83%)
Feb 19, 2021 7.500 7.680 7.445 7.550 1,231,100 +0.09(+1.21%)
Feb 18, 2021 7.500 7.570 7.355 7.460 1,119,135 -0.12(-1.58%)
Feb 17, 2021 7.600 7.620 7.465 7.580 1,553,798 -0.02(-0.26%)
Feb 16, 2021 7.620 7.700 7.565 7.600 594,289 +0.04(+0.53%)
Feb 12, 2021 7.420 7.620 7.420 7.560 837,700 +0.01(+0.13%)
Feb 11, 2021 7.580 7.635 7.460 7.550 1,047,382 +0.13(+1.75%)
Feb 10, 2021 7.480 7.530 7.400 7.420 919,781 -0.13(-1.72%)
Feb 09, 2021 7.320 7.690 7.300 7.550 1,592,651 +0.03(+0.40%)
Feb 08, 2021 7.630 7.730 7.430 7.520 2,377,402 -0.22(-2.84%)
Feb 05, 2021 7.720 7.828 7.650 7.740 1,594,500 +0.17(+2.25%)
Feb 04, 2021 7.620 7.670 7.500 7.570 1,512,440 +0.00(+0.00%)
Feb 03, 2021 7.790 7.930 7.540 7.570 2,415,400 -0.03(-0.39%)
Feb 02, 2021 7.640 7.670 7.400 7.600 2,540,511 +0.14(+1.88%)
Feb 01, 2021 7.370 7.520 7.280 7.460 2,217,958 +0.24(+3.32%)
Jan 29, 2021 7.280 7.340 7.115 7.220 2,508,700 -0.25(-3.35%)
Jan 28, 2021 7.390 7.560 7.330 7.470 1,650,456 +0.26(+3.61%)
Jan 27, 2021 7.230 7.340 7.090 7.210 2,770,805 -0.09(-1.23%)
Jan 26, 2021 7.500 7.530 7.261 7.300 1,698,885 +0.02(+0.27%)
Jan 25, 2021 7.430 7.430 7.210 7.280 625,628 -0.13(-1.75%)
Jan 22, 2021 7.400 7.495 7.279 7.410 1,712,600 -0.19(-2.50%)
Jan 21, 2021 7.790 7.790 7.540 7.600 984,500 -0.26(-3.31%)
Jan 20, 2021 7.990 7.990 7.800 7.860 1,041,678 -0.12(-1.50%)
Jan 19, 2021 8.260 8.260 7.920 7.980 964,551 -0.23(-2.80%)
Jan 15, 2021 8.480 8.500 8.200 8.210 864,200 -0.59(-6.70%)
Jan 14, 2021 8.410 8.839 8.370 8.800 1,635,964 +0.40(+4.76%)
Jan 13, 2021 8.330 8.470 8.160 8.400 1,412,318 -0.06(-0.71%)
Jan 12, 2021 8.140 8.490 8.120 8.460 1,333,694 +0.37(+4.57%)
Jan 11, 2021 8.170 8.225 7.925 8.090 1,496,688 -0.36(-4.26%)
Jan 08, 2021 8.650 8.660 8.290 8.450 850,200 -0.05(-0.59%)
Jan 07, 2021 8.620 8.660 8.400 8.500 827,504 +0.10(+1.19%)
Jan 06, 2021 8.270 8.570 8.270 8.400 1,137,661 +0.20(+2.44%)
Jan 05, 2021 8.150 8.280 8.060 8.200 1,038,217 -0.17(-2.03%)
Jan 04, 2021 8.690 8.730 8.325 8.370 1,691,181 -0.27(-3.13%)
Dec 31, 2020 8.640 8.640 8.640 803,508 +0.03(+0.35%)
Dec 30, 2020 8.760 8.805 8.610 8.610 803,508 -0.17(-1.94%)
Dec 29, 2020 8.860 8.860 8.735 8.780 803,373 +0.08(+0.92%)
Dec 28, 2020 8.810 8.815 8.625 8.700 716,427 +0.04(+0.46%)
Dec 24, 2020 8.670 8.705 8.560 8.660 168,300 -0.01(-0.12%)
Dec 23, 2020 8.600 8.700 8.580 8.670 669,079 +0.13(+1.52%)
Dec 22, 2020 8.480 8.595 8.430 8.540 786,387 +0.09(+1.07%)
Dec 21, 2020 8.420 8.535 8.375 8.450 1,037,446 -0.13(-1.52%)
Dec 18, 2020 8.670 8.760 8.540 8.580 1,226,700 -0.07(-0.81%)
Dec 17, 2020 8.930 8.950 8.625 8.650 1,117,143 -0.16(-1.82%)
Dec 16, 2020 8.620 8.835 8.450 8.810 1,088,487 +0.09(+1.03%)
Dec 15, 2020 8.750 8.815 8.650 8.720 1,076,900 +0.18(+2.11%)
Dec 14, 2020 8.800 8.860 8.530 8.540 1,282,872 -0.20(-2.29%)
Dec 11, 2020 8.610 8.810 8.490 8.740 1,747,600 +0.01(+0.11%)
Dec 10, 2020 8.390 8.730 8.380 8.730 870,440 +0.48(+5.82%)
Dec 09, 2020 8.380 8.430 8.170 8.250 1,064,800 -0.11(-1.32%)
Dec 08, 2020 8.430 8.540 8.330 8.360 1,240,676 +0.00(+0.00%)
Dec 07, 2020 8.400 8.580 8.310 8.360 2,123,908 +0.24(+2.96%)
Dec 04, 2020 7.960 8.160 7.930 8.120 1,425,500 +0.10(+1.25%)
Dec 03, 2020 8.220 8.410 7.970 8.020 2,269,787 -0.03(-0.37%)
Dec 02, 2020 7.940 8.080 7.910 8.050 1,146,793 +0.11(+1.39%)
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.