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

7.735 USD -0.125 (-1.59%)
Streaming Delayed Price Updated: 2:52 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.040 7.210 6.990 7.130 11,930,881 -0.14(-1.93%)
May 30, 2013 7.285 7.360 7.192 7.270 5,197,464 -0.04(-0.55%)
May 29, 2013 7.380 7.445 7.245 7.310 3,191,402 -0.15(-2.01%)
May 28, 2013 7.520 7.630 7.420 7.460 4,367,161 +0.04(+0.54%)
May 24, 2013 7.330 7.450 7.320 7.420 4,205,879 +0.03(+0.41%)
May 23, 2013 7.330 7.445 7.260 7.390 3,793,558 -0.03(-0.40%)
May 22, 2013 7.390 7.530 7.345 7.420 4,652,752 +0.06(+0.82%)
May 21, 2013 7.380 7.400 7.270 7.360 3,199,498 +0.03(+0.41%)
May 20, 2013 7.320 7.360 7.245 7.330 4,052,959 +0.01(+0.14%)
May 17, 2013 7.310 7.340 7.230 7.320 3,340,314 +0.01(+0.14%)
May 16, 2013 7.190 7.370 7.160 7.310 7,492,160 +0.21(+2.96%)
May 15, 2013 7.090 7.200 7.060 7.100 2,651,767 -0.10(-1.39%)
May 13, 2013 7.210 7.210 7.130 7.200 3,424,855 -0.01(-0.14%)
May 10, 2013 7.190 7.250 7.165 7.210 3,098,406 -0.02(-0.28%)
May 09, 2013 7.340 7.370 7.170 7.230 3,491,018 -0.13(-1.77%)
May 08, 2013 7.420 7.450 7.305 7.360 4,338,210 +0.04(+0.55%)
May 07, 2013 7.190 7.390 7.180 7.320 2,613,113 +0.20(+2.81%)
May 06, 2013 7.140 7.169 7.030 7.120 5,366,679 -0.02(-0.28%)
May 03, 2013 7.320 7.290 7.120 7.140 4,281,924 -0.15(-2.06%)
May 02, 2013 7.400 7.480 7.280 7.290 4,179,576 -0.01(-0.14%)
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.