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

7.550 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 6.710 6.780 6.670 6.700 1,434,621 -0.02(-0.30%)
Sep 29, 2016 6.940 6.985 6.610 6.720 1,447,250 -0.20(-2.89%)
Sep 28, 2016 6.760 6.940 6.720 6.920 1,315,112 +0.16(+2.37%)
Sep 27, 2016 6.630 6.760 6.550 6.760 905,889 +0.18(+2.74%)
Sep 26, 2016 6.590 6.660 6.560 6.580 738,899 -0.09(-1.35%)
Sep 23, 2016 6.710 6.780 6.650 6.670 995,746 -0.09(-1.33%)
Sep 22, 2016 6.900 7.000 6.740 6.760 1,342,446 -0.01(-0.15%)
Sep 21, 2016 6.750 6.790 6.590 6.770 1,264,566 +0.17(+2.58%)
Sep 20, 2016 6.670 6.700 6.580 6.600 1,237,570 +0.06(+0.92%)
Sep 19, 2016 6.590 6.710 6.500 6.540 998,409 -0.01(-0.15%)
Sep 16, 2016 6.540 6.560 6.450 6.550 1,117,596 -0.07(-1.06%)
Sep 15, 2016 6.510 6.640 6.440 6.620 940,633 +0.15(+2.32%)
Sep 14, 2016 6.420 6.530 6.401 6.470 1,280,405 -0.06(-0.92%)
Sep 13, 2016 6.690 6.740 6.470 6.530 1,175,861 -0.35(-5.09%)
Sep 12, 2016 6.650 6.890 6.570 6.880 1,692,064 +0.17(+2.53%)
Sep 09, 2016 6.980 6.980 6.710 6.710 1,083,497 -0.39(-5.49%)
Sep 08, 2016 7.180 7.190 7.050 7.100 3,100,418 +0.01(+0.14%)
Sep 07, 2016 7.160 7.189 7.050 7.090 1,488,936 -0.06(-0.84%)
Sep 06, 2016 7.100 7.190 7.045 7.150 2,392,632 +0.15(+2.14%)
Sep 02, 2016 7.040 7.000 7.000 7.000 3,404,600 +0.06(+0.86%)
Sep 01, 2016 6.940 7.010 6.890 6.940 1,342,840 -0.06(-0.86%)
Aug 31, 2016 7.070 7.100 6.915 7.000 2,266,789 -0.02(-0.28%)
Aug 30, 2016 7.090 7.120 6.895 7.020 1,850,661 -0.08(-1.13%)
Aug 29, 2016 6.890 7.160 6.840 7.100 1,201,528 +0.26(+3.80%)
Aug 26, 2016 6.970 7.060 6.765 6.840 1,429,001 -0.09(-1.30%)
Aug 25, 2016 6.930 6.980 6.870 6.930 1,109,711 +0.01(+0.14%)
Aug 24, 2016 6.800 7.030 6.770 6.920 1,170,555 +0.05(+0.73%)
Aug 23, 2016 6.990 7.045 6.850 6.870 1,086,683 -0.06(-0.87%)
Aug 22, 2016 7.020 7.025 6.910 6.930 1,211,910 -0.17(-2.39%)
Aug 19, 2016 6.960 7.110 6.850 7.100 1,095,649 +0.09(+1.28%)
Aug 18, 2016 7.000 7.020 6.905 7.010 682,151 +0.01(+0.14%)
Aug 17, 2016 6.820 7.010 6.770 7.000 731,524 +0.08(+1.16%)
Aug 16, 2016 6.930 7.000 6.870 6.920 668,319 -0.07(-1.00%)
Aug 15, 2016 6.900 7.040 6.890 6.990 722,821 +0.11(+1.60%)
Aug 12, 2016 6.860 6.970 6.850 6.880 843,135 -0.05(-0.72%)
Aug 11, 2016 6.690 6.940 6.670 6.930 1,343,293 +0.24(+3.59%)
Aug 10, 2016 6.720 6.740 6.650 6.690 1,183,446 +0.00(+0.00%)
Aug 09, 2016 6.540 6.710 6.530 6.690 974,610 +0.13(+1.98%)
Aug 08, 2016 6.450 6.570 6.430 6.560 1,403,053 +0.14(+2.18%)
Aug 05, 2016 6.470 6.480 6.290 6.420 1,747,460 +0.01(+0.16%)
Aug 04, 2016 6.250 6.470 6.210 6.410 2,368,599 +0.23(+3.72%)
Aug 03, 2016 6.040 6.210 5.950 6.180 1,773,228 +0.11(+1.81%)
Aug 02, 2016 6.170 6.220 6.020 6.070 1,350,453 -0.08(-1.30%)
Aug 01, 2016 6.230 6.230 6.060 6.150 1,595,200 -0.10(-1.60%)
Jul 29, 2016 6.140 6.305 6.095 6.250 1,825,986 +0.27(+4.52%)
Jul 28, 2016 6.090 6.120 5.940 5.980 1,584,690 -0.10(-1.64%)
Jul 27, 2016 6.210 6.220 6.065 6.080 1,701,877 -0.05(-0.82%)
Jul 26, 2016 6.090 6.150 6.060 6.130 2,209,258 +0.11(+1.83%)
Jul 25, 2016 6.030 6.085 5.905 6.020 2,419,822 -0.04(-0.66%)
Jul 22, 2016 5.800 6.070 5.760 6.060 1,093,869 +0.21(+3.59%)
Jul 21, 2016 5.950 5.990 5.810 5.850 1,263,072 -0.10(-1.68%)
Jul 20, 2016 5.970 6.000 5.875 5.950 1,842,885 +0.02(+0.34%)
Jul 19, 2016 5.930 5.960 5.870 5.930 1,473,804 -0.07(-1.17%)
Jul 18, 2016 5.870 6.000 5.820 6.000 1,616,325 +0.11(+1.87%)
Jul 15, 2016 5.940 5.940 5.820 5.890 1,181,855 -0.04(-0.67%)
Jul 14, 2016 5.900 6.045 5.900 5.930 912,546 +0.13(+2.24%)
Jul 13, 2016 5.670 5.810 5.650 5.800 847,641 +0.11(+1.93%)
Jul 12, 2016 5.890 5.940 5.680 5.690 640,340 -0.09(-1.56%)
Jul 11, 2016 5.710 5.820 5.710 5.780 504,953 +0.09(+1.58%)
Jul 08, 2016 5.640 5.700 5.420 5.690 639,865 +0.27(+4.98%)
Jul 07, 2016 5.420 5.550 5.410 5.420 1,191,607 -0.03(-0.55%)
Jul 06, 2016 5.470 5.480 5.330 5.450 761,926 -0.05(-0.91%)
Jul 05, 2016 5.620 5.655 5.440 5.500 703,361 -0.18(-3.17%)
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.