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

8.910 USD +0.060 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 8.900 8.985 8.860 8.910 649,319 +0.06(+0.68%)
Jun 11, 2021 8.950 8.950 8.695 8.850 1,260,268 -0.14(-1.56%)
Jun 10, 2021 9.050 9.090 8.940 8.990 627,396 +0.06(+0.67%)
Jun 09, 2021 9.030 9.110 8.930 8.930 888,919 -0.13(-1.43%)
Jun 08, 2021 8.940 9.135 8.870 9.060 1,269,205 -0.05(-0.55%)
Jun 07, 2021 8.980 9.190 8.920 9.110 1,388,827 +0.20(+2.24%)
Jun 04, 2021 8.710 8.960 8.710 8.910 928,842 +0.42(+4.95%)
Jun 03, 2021 8.540 8.600 8.435 8.490 593,209 -0.10(-1.16%)
Jun 02, 2021 8.360 8.620 8.360 8.590 1,408,247 +0.23(+2.75%)
Jun 01, 2021 8.125 8.385 8.110 8.360 1,408,412 +0.47(+5.96%)
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%)
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.