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

7.860 USD -0.030 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 7.880 7.910 7.710 7.740 1,975,974 -0.10(-1.28%)
May 30, 2017 7.770 7.850 7.750 7.840 1,457,318 +0.08(+1.03%)
May 26, 2017 7.720 7.850 7.680 7.760 2,595,118 +0.16(+2.11%)
May 25, 2017 7.840 7.910 7.520 7.600 2,557,237 -0.18(-2.31%)
May 24, 2017 7.880 8.050 7.780 7.780 2,017,575 -0.04(-0.51%)
May 23, 2017 7.680 7.860 7.670 7.820 2,276,379 +0.29(+3.85%)
May 22, 2017 7.690 7.700 7.280 7.530 3,183,867 -0.19(-2.46%)
May 19, 2017 7.750 7.985 7.710 7.720 4,234,477 +0.47(+6.48%)
May 18, 2017 7.740 7.900 6.860 7.250 8,843,754 -1.59(-17.99%)
May 17, 2017 9.010 9.090 8.770 8.840 1,849,242 -0.28(-3.07%)
May 16, 2017 9.385 9.400 9.110 9.120 1,700,375 -0.09(-0.98%)
May 15, 2017 9.230 9.280 9.160 9.210 2,304,332 +0.14(+1.54%)
May 12, 2017 8.810 9.140 8.800 9.070 3,212,272 +0.35(+4.01%)
May 11, 2017 8.740 8.760 8.630 8.720 2,841,061 -0.01(-0.11%)
May 10, 2017 8.770 8.810 8.660 8.730 1,601,893 +0.13(+1.51%)
May 09, 2017 8.590 8.710 8.560 8.600 1,795,194 +0.05(+0.58%)
May 08, 2017 8.650 8.690 8.480 8.550 1,993,253 -0.21(-2.40%)
May 05, 2017 8.280 8.760 8.270 8.760 3,193,292 +0.47(+5.67%)
May 04, 2017 8.480 8.490 8.220 8.290 2,658,373 -0.27(-3.15%)
May 03, 2017 8.870 8.890 8.534 8.560 2,388,463 -0.31(-3.49%)
May 02, 2017 8.780 8.920 8.740 8.870 4,107,329 +0.29(+3.38%)
May 01, 2017 8.570 8.670 8.530 8.580 1,494,895 +0.01(+0.12%)
Apr 28, 2017 8.250 8.590 8.250 8.570 4,087,554 +0.20(+2.39%)
Apr 27, 2017 8.390 8.430 8.290 8.370 4,987,057 +0.07(+0.84%)
Apr 26, 2017 8.290 8.340 8.215 8.300 5,181,746 +0.01(+0.12%)
Apr 25, 2017 8.180 8.320 8.170 8.290 4,001,878 +0.12(+1.47%)
Apr 24, 2017 8.150 8.240 8.085 8.170 3,967,664 +0.29(+3.68%)
Apr 21, 2017 7.930 8.000 7.870 7.880 2,656,094 -0.08(-1.01%)
Apr 20, 2017 8.030 8.090 7.920 7.960 3,459,699 +0.01(+0.13%)
Apr 19, 2017 8.120 8.130 7.950 7.950 4,766,359 -0.04(-0.50%)
Apr 18, 2017 7.900 8.130 7.830 7.990 6,985,929 +0.23(+2.96%)
Apr 17, 2017 7.650 7.790 7.565 7.760 3,204,892 +0.21(+2.78%)
Apr 13, 2017 7.840 7.840 7.550 7.550 5,807,607 -0.24(-3.08%)
Apr 12, 2017 7.820 7.840 7.700 7.790 7,603,995 -0.02(-0.26%)
Apr 11, 2017 7.780 7.880 7.700 7.810 5,218,369 +0.02(+0.26%)
Apr 10, 2017 7.950 7.990 7.785 7.790 4,861,343 -0.10(-1.27%)
Apr 07, 2017 7.990 8.080 7.865 7.890 12,723,672 -0.01(-0.13%)
Apr 06, 2017 8.260 8.290 7.880 7.900 46,460,561 -0.46(-5.50%)
Apr 05, 2017 8.900 8.900 8.320 8.360 8,273,529 -0.45(-5.11%)
Apr 04, 2017 8.850 8.910 8.700 8.810 2,227,194 -0.05(-0.56%)
Apr 03, 2017 8.800 8.920 8.630 8.860 3,550,430 +0.04(+0.45%)
Mar 31, 2017 8.910 8.910 8.690 8.820 2,861,377 -0.07(-0.79%)
Mar 30, 2017 8.820 8.965 8.780 8.890 3,378,884 +0.15(+1.72%)
Mar 29, 2017 9.010 9.030 8.670 8.740 7,015,927 -0.15(-1.69%)
Mar 28, 2017 9.300 9.320 8.890 8.890 10,904,904 -0.88(-9.01%)
Mar 27, 2017 9.800 9.900 9.680 9.770 2,876,480 -0.13(-1.31%)
Mar 24, 2017 9.840 9.970 9.765 9.900 1,958,990 +0.06(+0.61%)
Mar 23, 2017 9.770 9.930 9.705 9.840 1,532,140 +0.03(+0.31%)
Mar 22, 2017 9.920 10.15 9.750 9.810 2,163,893 -0.22(-2.19%)
Mar 21, 2017 10.42 10.50 9.955 10.03 1,444,976 -0.31(-3.00%)
Mar 20, 2017 10.16 10.52 10.16 10.34 1,491,207 +0.20(+1.97%)
Mar 17, 2017 10.44 10.50 10.10 10.14 1,656,499 -0.12(-1.17%)
Mar 16, 2017 10.49 10.51 10.21 10.26 1,426,034 -0.18(-1.72%)
Mar 15, 2017 10.19 10.48 10.07 10.44 1,289,452 +0.28(+2.76%)
Mar 14, 2017 10.26 10.34 10.12 10.16 1,133,110 -0.17(-1.65%)
Mar 13, 2017 10.16 10.37 10.07 10.33 951,739 +0.15(+1.47%)
Mar 10, 2017 10.25 10.35 10.05 10.18 1,512,426 +0.11(+1.09%)
Mar 09, 2017 10.28 10.28 10.03 10.07 2,373,898 -0.30(-2.89%)
Mar 08, 2017 10.57 10.64 10.30 10.37 1,710,197 -0.47(-4.34%)
Mar 07, 2017 11.03 11.04 10.82 10.84 944,860 -0.15(-1.36%)
Mar 06, 2017 11.15 11.19 10.99 10.99 970,176 -0.21(-1.87%)
Mar 03, 2017 11.28 10.97 11.20 1,174,285 +0.27(+2.47%)
Mar 02, 2017 11.10 11.13 10.86 10.93 1,413,936 -0.21(-1.89%)
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.