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

8.730 USD -0.210 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.790 7.890 7.755 7.890 770,884 +0.10(+1.28%)
May 27, 2021 7.750 7.790 7.620 7.790 739,508 +0.07(+0.91%)
May 26, 2021 7.630 7.780 7.600 7.720 469,232 +0.13(+1.71%)
May 25, 2021 7.690 7.710 7.565 7.590 2,054,100 -0.06(-0.78%)
May 24, 2021 7.790 7.800 7.640 7.650 616,514 -0.03(-0.39%)
May 21, 2021 7.730 7.740 7.625 7.680 542,539 -0.07(-0.90%)
May 20, 2021 7.790 7.840 7.725 7.750 579,778 -0.01(-0.13%)
May 19, 2021 7.540 7.800 7.530 7.760 1,158,072 +0.19(+2.51%)
May 18, 2021 7.550 7.650 7.550 7.570 963,256 +0.05(+0.66%)
May 17, 2021 7.440 7.550 7.365 7.520 1,363,530 -0.02(-0.27%)
May 14, 2021 7.390 7.555 7.380 7.540 3,416,363 +0.24(+3.29%)
May 13, 2021 7.210 7.380 7.190 7.300 1,128,431 +0.20(+2.82%)
May 12, 2021 7.250 7.315 7.081 7.100 849,129 -0.26(-3.53%)
May 11, 2021 7.250 7.400 7.221 7.360 524,673 -0.01(-0.14%)
May 10, 2021 7.340 7.415 7.310 7.370 866,414 -0.13(-1.73%)
May 07, 2021 7.440 7.530 7.400 7.500 718,756 +0.11(+1.49%)
May 06, 2021 7.340 7.390 7.250 7.390 907,712 +0.10(+1.37%)
May 05, 2021 7.220 7.340 7.120 7.290 811,361 +0.16(+2.24%)
May 04, 2021 7.150 7.200 7.050 7.130 947,127 -0.10(-1.38%)
May 03, 2021 7.170 7.320 7.120 7.230 974,308 +0.09(+1.26%)
Apr 30, 2021 7.300 7.300 7.100 7.140 1,162,700 -0.22(-2.99%)
Apr 29, 2021 7.510 7.510 7.260 7.360 1,273,069 -0.26(-3.41%)
Apr 28, 2021 7.220 7.670 7.200 7.620 1,976,291 +0.71(+10.27%)
Apr 27, 2021 6.980 7.070 6.860 6.910 1,102,973 -0.10(-1.43%)
Apr 26, 2021 7.110 7.125 6.945 7.010 997,403 +0.02(+0.29%)
Apr 23, 2021 6.960 7.055 6.950 6.990 789,800 +0.12(+1.75%)
Apr 22, 2021 6.970 7.010 6.840 6.870 756,999 -0.02(-0.29%)
Apr 21, 2021 6.870 6.900 6.770 6.890 309,106 -0.02(-0.29%)
Apr 20, 2021 6.960 7.000 6.880 6.910 810,275 -0.04(-0.58%)
Apr 19, 2021 6.930 7.030 6.895 6.950 981,993 -0.05(-0.71%)
Apr 16, 2021 6.840 7.030 6.830 7.000 543,000 +0.11(+1.60%)
Apr 15, 2021 7.030 7.085 6.860 6.890 851,362 -0.02(-0.29%)
Apr 14, 2021 6.750 7.005 6.750 6.910 1,217,026 +0.19(+2.83%)
Apr 13, 2021 6.690 6.820 6.620 6.720 1,005,221 -0.06(-0.88%)
Apr 12, 2021 6.760 6.790 6.700 6.780 524,950 +0.06(+0.89%)
Apr 09, 2021 6.840 6.890 6.685 6.720 1,038,800 -0.16(-2.33%)
Apr 08, 2021 6.910 6.970 6.795 6.880 1,295,192 -0.01(-0.15%)
Apr 07, 2021 6.930 7.000 6.800 6.890 1,682,049 -0.02(-0.29%)
Apr 06, 2021 6.880 6.935 6.840 6.910 829,543 +0.06(+0.88%)
Apr 05, 2021 6.900 6.960 6.800 6.850 640,534 +0.08(+1.18%)
Apr 01, 2021 6.960 6.980 6.745 6.770 1,068,300 -0.28(-3.97%)
Mar 31, 2021 6.980 7.100 6.930 7.050 1,030,914 +0.01(+0.14%)
Mar 30, 2021 6.900 7.090 6.890 7.040 920,015 +0.13(+1.88%)
Mar 29, 2021 7.040 7.050 6.860 6.910 1,345,640 -0.25(-3.49%)
Mar 26, 2021 7.110 7.285 7.100 7.160 1,966,700 +0.13(+1.85%)
Mar 25, 2021 6.890 7.040 6.880 7.030 981,016 +0.08(+1.15%)
Mar 24, 2021 7.020 7.190 6.920 6.950 1,166,603 -0.14(-1.97%)
Mar 23, 2021 7.180 7.355 7.080 7.090 2,594,726 -0.17(-2.34%)
Mar 22, 2021 7.220 7.305 7.060 7.260 1,788,923 -0.12(-1.63%)
Mar 19, 2021 7.370 7.475 7.280 7.380 1,029,400 +0.02(+0.27%)
Mar 18, 2021 7.220 7.480 7.160 7.360 1,631,136 +0.25(+3.52%)
Mar 17, 2021 6.850 7.140 6.820 7.110 974,072 +0.20(+2.89%)
Mar 16, 2021 7.110 7.140 6.860 6.910 1,134,609 -0.18(-2.54%)
Mar 15, 2021 6.960 7.110 6.900 7.090 1,310,393 +0.00(+0.00%)
Mar 12, 2021 7.090 7.160 7.040 7.090 772,900 -0.08(-1.12%)
Mar 11, 2021 7.150 7.200 7.010 7.170 1,239,336 +0.15(+2.14%)
Mar 10, 2021 6.831 7.085 6.770 7.020 2,376,598 +0.29(+4.31%)
Mar 09, 2021 6.680 6.850 6.545 6.730 1,574,429 +0.01(+0.15%)
Mar 08, 2021 7.050 7.130 6.710 6.720 2,298,103 -0.43(-6.01%)
Mar 05, 2021 7.080 7.150 6.960 7.150 1,920,300 +0.31(+4.53%)
Mar 04, 2021 6.930 7.130 6.790 6.840 2,095,994 +0.14(+2.09%)
Mar 03, 2021 6.610 6.810 6.340 6.700 3,200,276 -0.04(-0.59%)
Mar 02, 2021 6.500 6.820 6.425 6.740 2,083,374 +0.15(+2.28%)
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.