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

6.590 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 6.910 7.100 6.880 7.010 11,687,310 +0.46(+7.02%)
Sep 26, 2013 6.570 6.630 6.480 6.550 1,735,648 -0.04(-0.61%)
Sep 25, 2013 6.620 6.630 6.540 6.590 3,193,449 -0.07(-1.05%)
Sep 24, 2013 6.640 6.730 6.550 6.660 3,520,841 -0.01(-0.15%)
Sep 23, 2013 6.600 6.700 6.570 6.670 4,375,042 +0.16(+2.46%)
Sep 20, 2013 6.670 6.690 6.490 6.510 4,025,625 -0.15(-2.25%)
Sep 19, 2013 6.690 6.690 6.550 6.660 4,965,441 -0.01(-0.15%)
Sep 18, 2013 6.390 6.750 6.330 6.670 16,631,998 +0.29(+4.55%)
Sep 17, 2013 6.360 6.420 6.350 6.380 4,324,519 +0.05(+0.79%)
Sep 16, 2013 6.480 6.510 6.280 6.330 4,020,281 -0.01(-0.16%)
Sep 13, 2013 6.290 6.350 6.220 6.340 2,332,850 +0.07(+1.12%)
Sep 12, 2013 6.320 6.320 6.200 6.270 2,340,689 -0.03(-0.48%)
Sep 11, 2013 6.250 6.380 6.220 6.300 3,488,921 -0.05(-0.79%)
Sep 10, 2013 6.380 6.425 6.240 6.350 4,760,093 +0.04(+0.63%)
Sep 09, 2013 6.170 6.330 6.100 6.310 8,944,410 +0.26(+4.30%)
Sep 06, 2013 6.100 6.110 5.990 6.050 11,576,341 +0.07(+1.17%)
Sep 05, 2013 5.820 5.995 5.790 5.980 5,022,740 +0.17(+2.93%)
Sep 04, 2013 5.760 5.870 5.740 5.810 1,542,314 +0.00(+0.00%)
Sep 03, 2013 5.880 5.930 5.740 5.810 2,790,490 +0.04(+0.69%)
Aug 30, 2013 5.780 5.780 5.640 5.770 3,543,010 +0.07(+1.23%)
Aug 29, 2013 5.690 5.780 5.660 5.700 4,197,536 +0.01(+0.18%)
Aug 28, 2013 5.670 5.775 5.650 5.690 4,188,416 +0.02(+0.35%)
Aug 27, 2013 5.730 5.760 5.620 5.670 5,281,764 -0.16(-2.74%)
Aug 26, 2013 5.940 5.960 5.830 5.830 4,445,610 -0.11(-1.85%)
Aug 23, 2013 5.920 5.990 5.840 5.940 4,338,537 +0.15(+2.59%)
Aug 22, 2013 5.620 5.790 5.600 5.790 8,933,304 +0.22(+3.95%)
Aug 21, 2013 5.730 5.750 5.560 5.570 6,871,215 -0.24(-4.13%)
Aug 20, 2013 5.750 5.880 5.740 5.810 2,762,283 +0.03(+0.52%)
Aug 19, 2013 5.820 5.860 5.770 5.780 3,129,817 -0.06(-1.03%)
Aug 16, 2013 5.900 5.920 5.830 5.840 2,437,362 -0.02(-0.34%)
Aug 15, 2013 5.870 5.945 5.820 5.860 9,117,093 -0.09(-1.51%)
Aug 14, 2013 6.120 6.120 5.950 5.950 5,522,107 -0.17(-2.78%)
Aug 13, 2013 6.250 6.290 6.070 6.120 11,008,473 -0.10(-1.61%)
Aug 12, 2013 6.250 6.390 6.200 6.220 3,409,122 +0.09(+1.47%)
Aug 09, 2013 6.070 6.180 5.990 6.130 3,163,335 +0.11(+1.83%)
Aug 08, 2013 5.930 6.060 5.900 6.020 4,498,341 +0.15(+2.56%)
Aug 07, 2013 5.800 5.900 5.790 5.870 3,304,419 -0.01(-0.17%)
Aug 06, 2013 5.950 5.980 5.840 5.880 2,980,704 -0.08(-1.34%)
Aug 05, 2013 6.030 6.060 5.950 5.960 3,554,398 -0.08(-1.32%)
Aug 02, 2013 6.100 6.160 6.020 6.040 5,849,064 -0.08(-1.31%)
Aug 01, 2013 6.100 6.150 6.070 6.120 3,869,608 +0.10(+1.66%)
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%)
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.