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

7.760 USD -0.340 (-4.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.000 9.070 8.930 8.950 760,158 -0.01(-0.11%)
May 30, 2018 8.970 9.010 8.755 8.960 1,877,255 +0.06(+0.67%)
May 29, 2018 8.930 9.160 8.840 8.900 3,258,102 -0.46(-4.91%)
May 25, 2018 9.360 9.360 9.360 0 -0.17(-1.78%)
May 24, 2018 9.460 9.570 9.350 9.530 1,054,655 -0.12(-1.24%)
May 23, 2018 9.610 9.720 9.530 9.650 824,311 -0.02(-0.21%)
May 22, 2018 9.590 9.810 9.530 9.670 1,044,908 +0.23(+2.44%)
May 21, 2018 9.680 9.690 9.280 9.440 1,169,511 +0.02(+0.21%)
May 18, 2018 9.310 9.440 9.080 9.420 2,015,068 -0.20(-2.08%)
May 17, 2018 9.900 9.930 9.600 9.620 1,650,897 -0.37(-3.70%)
May 16, 2018 9.800 10.03 9.800 9.990 1,008,797 +0.22(+2.25%)
May 15, 2018 9.700 9.880 9.550 9.770 1,043,384 -0.18(-1.81%)
May 14, 2018 10.12 10.19 9.920 9.950 1,280,926 -0.17(-1.68%)
May 11, 2018 10.34 10.40 10.02 10.12 736,596 -0.26(-2.50%)
May 10, 2018 10.20 10.40 10.09 10.38 1,073,545 +0.48(+4.85%)
May 09, 2018 9.820 9.910 9.730 9.900 1,538,845 -0.04(-0.40%)
May 08, 2018 10.05 10.08 9.800 9.940 1,645,218 -0.19(-1.88%)
May 07, 2018 10.24 10.30 10.06 10.13 1,391,471 -0.13(-1.27%)
May 04, 2018 10.09 10.30 10.08 10.26 1,270,754 +0.02(+0.20%)
May 03, 2018 10.37 10.38 10.06 10.24 1,038,361 -0.16(-1.54%)
May 02, 2018 10.65 10.69 10.38 10.40 995,588 -0.37(-3.44%)
May 01, 2018 10.83 10.83 10.52 10.77 966,999 -0.07(-0.65%)
Apr 30, 2018 11.02 11.09 10.80 10.84 1,244,549 -0.18(-1.63%)
Apr 27, 2018 11.05 11.11 10.94 11.02 746,262 +0.12(+1.10%)
Apr 26, 2018 10.90 10.98 10.79 10.90 1,020,036 +0.01(+0.09%)
Apr 25, 2018 11.06 11.06 10.77 10.89 1,095,380 -0.42(-3.71%)
Apr 24, 2018 11.50 11.76 11.26 11.31 1,241,466 +0.01(+0.09%)
Apr 23, 2018 11.23 11.36 11.09 11.30 779,265 -0.04(-0.35%)
Apr 20, 2018 11.43 11.44 11.27 11.34 799,749 -0.25(-2.16%)
Apr 19, 2018 11.38 11.59 11.37 11.59 790,758 +0.04(+0.35%)
Apr 18, 2018 11.24 11.57 11.18 11.55 931,515 +0.45(+4.05%)
Apr 17, 2018 10.99 11.16 10.94 11.10 811,397 +0.21(+1.93%)
Apr 16, 2018 11.39 11.39 10.81 10.89 1,660,100 -0.43(-3.80%)
Apr 13, 2018 11.47 11.50 11.21 11.32 1,752,165 -0.25(-2.16%)
Apr 12, 2018 11.57 11.64 11.52 11.57 1,306,690 +0.10(+0.87%)
Apr 11, 2018 11.15 11.53 11.07 11.47 1,259,674 +0.26(+2.32%)
Apr 10, 2018 11.25 11.36 11.12 11.21 1,406,745 +0.03(+0.27%)
Apr 09, 2018 11.47 11.49 11.16 11.18 4,171,380 -0.29(-2.53%)
Apr 06, 2018 11.75 11.77 11.35 11.47 2,081,207 -0.40(-3.37%)
Apr 05, 2018 12.07 12.11 11.82 11.87 1,119,034 +0.07(+0.59%)
Apr 04, 2018 11.71 11.80 11.56 11.80 1,977,652 -0.05(-0.42%)
Apr 03, 2018 11.95 12.05 11.82 11.85 728,963 -0.06(-0.50%)
Apr 02, 2018 12.02 12.08 11.85 11.91 796,872 -0.11(-0.92%)
Mar 29, 2018 12.02 12.02 12.02 0 +0.59(+5.16%)
Mar 28, 2018 11.34 11.48 11.27 11.43 2,155,595 +0.18(+1.60%)
Mar 27, 2018 11.31 11.46 11.20 11.25 886,809 -0.04(-0.35%)
Mar 26, 2018 11.29 11.34 11.14 11.29 781,018 +0.20(+1.80%)
Mar 23, 2018 11.16 11.34 11.06 11.09 1,205,338 -0.06(-0.54%)
Mar 22, 2018 11.24 11.37 11.12 11.15 852,902 -0.24(-2.11%)
Mar 21, 2018 11.36 11.53 11.24 11.39 1,841,194 +0.05(+0.44%)
Mar 20, 2018 11.35 11.38 11.21 11.34 1,042,996 +0.02(+0.18%)
Mar 19, 2018 11.27 11.36 11.15 11.32 926,163 -0.07(-0.61%)
Mar 16, 2018 11.26 11.44 11.23 11.39 1,599,822 +0.14(+1.24%)
Mar 15, 2018 11.21 11.35 11.07 11.25 1,238,416 -0.07(-0.62%)
Mar 14, 2018 11.32 11.36 11.20 11.32 917,640 +0.08(+0.71%)
Mar 13, 2018 11.36 11.37 11.19 11.24 1,591,894 -0.12(-1.06%)
Mar 12, 2018 11.25 11.43 11.23 11.36 1,194,309 +0.14(+1.25%)
Mar 09, 2018 11.24 11.30 11.15 11.22 876,576 +0.14(+1.26%)
Mar 08, 2018 11.23 11.29 10.99 11.08 755,225 -0.12(-1.07%)
Mar 07, 2018 11.09 11.20 626,295 -0.11(-0.97%)
Mar 06, 2018 11.42 11.44 11.24 11.31 991,827 -0.03(-0.26%)
Mar 05, 2018 11.25 11.39 11.16 11.34 987,290 +0.15(+1.34%)
Mar 02, 2018 11.08 11.24 10.96 11.19 1,182,455 -0.03(-0.27%)
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.