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

8.120 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 6.110 6.150 6.010 6.020 7,497,940 -0.16(-2.59%)
Jul 30, 2013 6.260 6.280 6.160 6.180 6,921,950 +0.10(+1.64%)
Jul 29, 2013 6.110 6.160 6.040 6.080 3,340,017 -0.02(-0.33%)
Jul 26, 2013 6.220 6.230 6.080 6.100 4,335,460 -0.14(-2.24%)
Jul 25, 2013 6.380 6.465 6.201 6.240 11,486,577 -0.18(-2.80%)
Jul 24, 2013 6.385 6.430 6.350 6.420 15,041,217 +0.01(+0.16%)
Jul 23, 2013 6.250 6.500 6.230 6.410 14,565,766 +0.30(+4.91%)
Jul 22, 2013 5.950 6.130 5.900 6.110 3,482,221 +0.19(+3.21%)
Jul 19, 2013 5.880 5.980 5.850 5.920 1,810,256 +0.00(+0.00%)
Jul 18, 2013 5.935 6.050 5.920 5.920 3,421,210 -0.06(-1.00%)
Jul 17, 2013 5.960 6.045 5.930 5.980 3,350,743 +0.04(+0.67%)
Jul 16, 2013 6.010 6.010 5.880 5.940 6,311,607 -0.04(-0.67%)
Jul 15, 2013 5.800 6.010 5.790 5.980 2,728,763 +0.18(+3.10%)
Jul 12, 2013 5.870 5.880 5.730 5.800 3,578,152 -0.10(-1.69%)
Jul 11, 2013 5.850 5.900 5.780 5.900 2,703,463 +0.15(+2.61%)
Jul 10, 2013 5.795 5.830 5.680 5.750 4,054,953 -0.04(-0.69%)
Jul 09, 2013 5.830 5.810 5.770 5.790 3,386,640 +0.01(+0.17%)
Jul 08, 2013 5.770 5.870 5.690 5.780 6,164,463 -0.04(-0.69%)
Jul 05, 2013 5.820 5.850 5.630 5.820 5,918,867 -0.06(-1.02%)
Jul 03, 2013 5.870 5.920 5.750 5.880 8,960,596 -0.15(-2.49%)
Jul 02, 2013 6.130 6.195 5.970 6.030 6,948,911 -0.18(-2.90%)
Jul 01, 2013 6.150 6.290 6.110 6.210 5,082,792 -0.01(-0.16%)
Jun 28, 2013 6.120 6.225 6.040 6.220 7,654,378 -0.04(-0.64%)
Jun 26, 2013 6.220 6.320 6.020 6.260 4,708,252 +0.12(+1.95%)
Jun 25, 2013 6.220 6.240 6.075 6.140 9,745,587 -0.04(-0.65%)
Jun 24, 2013 6.180 6.280 6.090 6.180 4,490,672 -0.09(-1.44%)
Jun 21, 2013 6.260 6.280 6.150 6.270 5,188,305 +0.01(+0.16%)
Jun 20, 2013 6.320 6.350 6.130 6.260 6,765,485 -0.31(-4.72%)
Jun 19, 2013 6.680 6.720 6.490 6.570 8,133,883 -0.10(-1.50%)
Jun 18, 2013 6.800 6.880 6.655 6.670 5,368,050 -0.22(-3.19%)
Jun 17, 2013 6.760 6.890 6.720 6.890 5,261,786 +0.02(+0.29%)
Jun 14, 2013 6.870 6.875 6.750 6.870 4,182,743 +0.03(+0.44%)
Jun 13, 2013 6.730 6.870 6.700 6.840 2,693,562 +0.11(+1.63%)
Jun 12, 2013 6.740 6.790 6.640 6.730 4,472,077 -0.06(-0.88%)
Jun 11, 2013 6.730 6.860 6.700 6.790 3,580,633 -0.12(-1.74%)
Jun 10, 2013 6.820 6.910 6.790 6.910 3,681,850 -0.03(-0.43%)
Jun 07, 2013 6.920 7.040 6.870 6.940 3,686,292 -0.13(-1.84%)
Jun 06, 2013 6.930 7.070 6.900 7.070 4,351,518 +0.09(+1.29%)
Jun 05, 2013 7.150 7.190 6.900 6.980 6,488,606 -0.14(-1.97%)
Jun 04, 2013 7.190 7.200 7.070 7.120 1,855,130 -0.09(-1.25%)
Jun 03, 2013 7.130 7.240 7.050 7.210 5,339,447 +0.08(+1.12%)
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.