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

7.630 USD -0.030 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.42 10.80 10.42 10.42 5,573,246 -0.50(-4.58%)
May 27, 2010 10.72 10.92 10.47 10.92 6,643,689 +0.68(+6.64%)
May 26, 2010 10.46 10.56 10.09 10.24 900 +0.06(+0.59%)
May 25, 2010 10.14 10.22 9.960 10.18 4,000 -0.58(-5.39%)
May 24, 2010 10.81 11.05 10.65 10.76 5,484,094 -0.05(-0.46%)
May 21, 2010 9.990 10.81 9.820 10.81 11,118,894 +0.79(+7.88%)
May 20, 2010 10.49 10.58 10.00 10.02 12,994,723 -0.85(-7.82%)
May 19, 2010 10.77 11.00 10.66 10.87 6,700,458 -0.17(-1.54%)
May 18, 2010 11.35 11.58 11.00 11.04 7,822,179 -0.15(-1.34%)
May 17, 2010 11.14 11.32 10.82 11.19 3,086,500 +0.08(+0.72%)
May 14, 2010 11.11 11.37 11.01 11.11 4,377,604 -0.50(-4.31%)
May 13, 2010 11.39 11.79 11.27 11.61 4,414,088 +0.25(+2.20%)
May 12, 2010 11.31 11.43 11.26 11.36 3,585,114 +0.19(+1.70%)
May 11, 2010 11.37 11.40 11.17 11.17 3,839,015 -0.23(-2.02%)
May 10, 2010 11.44 11.46 11.26 11.40 5,414,976 +1.18(+11.55%)
May 07, 2010 10.66 10.70 10.14 10.22 10,714,168 -0.43(-4.04%)
May 06, 2010 10.66 11.35 10.22 10.65 700 -0.49(-4.40%)
May 05, 2010 11.19 11.53 11.14 11.14 7,879,271 -0.36(-3.13%)
May 04, 2010 11.43 11.53 11.26 11.50 9,357,462 -0.23(-1.96%)
May 03, 2010 11.74 11.88 11.64 11.73 8,390,611 +0.10(+0.86%)
Apr 30, 2010 11.61 11.80 11.53 11.63 13,686,131 +0.13(+1.13%)
Apr 29, 2010 11.25 11.56 11.19 11.50 16,220,349 +0.61(+5.60%)
Apr 28, 2010 11.06 11.12 10.66 10.89 9,298,673 -0.10(-0.91%)
Apr 27, 2010 11.33 11.37 10.96 10.99 5,684,267 -0.51(-4.43%)
Apr 26, 2010 11.74 11.74 11.40 11.50 4,713,751 -0.09(-0.78%)
Apr 23, 2010 11.59 11.64 11.52 11.59 7,013,654 +0.01(+0.09%)
Apr 22, 2010 11.63 11.68 11.48 11.58 8,031,210 -0.14(-1.19%)
Apr 21, 2010 11.63 11.75 11.53 11.72 3,788,529 +0.05(+0.43%)
Apr 20, 2010 11.67 11.74 11.58 11.67 3,296,838 +0.04(+0.34%)
Apr 19, 2010 11.88 11.97 11.48 11.63 4,849,440 -0.18(-1.52%)
Apr 16, 2010 12.09 12.09 11.71 11.81 5,713,109 -0.29(-2.40%)
Apr 15, 2010 12.10 12.23 12.03 12.10 3,207,619 -0.10(-0.82%)
Apr 14, 2010 12.29 12.29 12.14 12.20 4,556,980 +0.03(+0.25%)
Apr 13, 2010 12.30 12.36 12.17 12.17 2,252,740 -0.19(-1.54%)
Apr 12, 2010 12.45 12.45 12.31 12.36 1,298,220 -0.06(-0.48%)
Apr 09, 2010 12.48 12.66 12.34 12.42 2,877,473 -0.06(-0.48%)
Apr 08, 2010 12.16 12.50 12.09 12.48 7,973,836 +0.22(+1.79%)
Apr 07, 2010 12.40 12.46 12.20 12.26 4,018,654 -0.21(-1.68%)
Apr 06, 2010 12.46 12.56 12.44 12.47 7,133,074 -0.21(-1.66%)
Apr 05, 2010 12.68 12.77 12.57 12.68 4,764,283 +0.11(+0.88%)
Apr 01, 2010 12.51 12.57 12.57 12.57 5,358,700 +0.14(+1.13%)
Mar 31, 2010 12.32 12.47 12.24 12.43 5,456,353 +0.04(+0.32%)
Mar 30, 2010 12.01 12.41 11.97 12.39 4,394,838 +0.45(+3.77%)
Mar 29, 2010 11.87 12.02 11.76 11.94 2,244,655 +0.18(+1.53%)
Mar 26, 2010 11.60 11.80 11.55 11.76 3,131,464 +0.12(+1.03%)
Mar 25, 2010 11.93 11.99 11.59 11.64 7,986,138 -0.15(-1.27%)
Mar 24, 2010 12.06 12.09 11.76 11.79 8,283,314 -0.43(-3.52%)
Mar 23, 2010 12.30 12.48 12.11 12.22 3,817,502 -0.07(-0.57%)
Mar 22, 2010 12.12 12.34 12.05 12.29 3,713,415 +0.08(+0.66%)
Mar 19, 2010 12.32 12.40 12.09 12.21 5,914,845 -0.03(-0.25%)
Mar 18, 2010 12.22 12.42 12.18 12.24 5,067,853 -0.02(-0.16%)
Mar 17, 2010 12.31 12.39 12.19 12.26 4,146,580 +0.07(+0.57%)
Mar 16, 2010 12.13 12.25 12.08 12.19 2,035,369 +0.02(+0.16%)
Mar 15, 2010 12.10 12.20 12.10 12.17 3,484,254 -0.25(-2.01%)
Mar 12, 2010 12.54 12.63 12.39 12.42 1,245,316 -0.13(-1.04%)
Mar 11, 2010 12.50 12.56 12.43 12.55 2,201,152 -0.09(-0.71%)
Mar 10, 2010 12.43 12.67 12.35 12.64 4,072,987 +0.28(+2.27%)
Mar 09, 2010 12.48 12.65 12.33 12.36 3,563,564 -0.24(-1.90%)
Mar 08, 2010 12.48 12.61 12.36 12.60 3,748,421 +0.21(+1.69%)
Mar 05, 2010 12.30 12.41 12.23 12.39 3,972,478 +0.20(+1.64%)
Mar 04, 2010 12.16 12.26 12.02 12.19 6,280,790 +0.11(+0.91%)
Mar 03, 2010 11.95 12.15 11.91 12.08 6,243,462 +0.16(+1.34%)
Mar 02, 2010 12.00 12.05 11.84 11.92 3,489,931 +0.00(+0.00%)
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.