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

6.760 USD -0.200 (-2.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 12.25 12.33 12.11 12.26 9,848,128 +0.14(+1.16%)
Mar 30, 2011 11.81 12.17 11.80 12.12 7,210,623 +0.38(+3.24%)
Mar 29, 2011 11.71 11.79 11.67 11.74 2,430,069 -0.04(-0.34%)
Mar 28, 2011 11.74 11.88 11.70 11.78 2,700,169 -0.08(-0.67%)
Mar 25, 2011 12.09 12.11 11.83 11.86 3,370,096 -0.21(-1.74%)
Mar 24, 2011 12.10 12.18 12.00 12.07 3,960,847 -0.03(-0.25%)
Mar 23, 2011 11.88 12.14 11.82 12.10 4,980,180 +0.12(+1.00%)
Mar 22, 2011 11.72 12.06 11.67 11.98 7,299,556 +0.28(+2.42%)
Mar 21, 2011 11.67 11.76 11.64 11.70 5,740,316 +0.20(+1.72%)
Mar 18, 2011 11.51 11.63 11.46 11.50 8,310,885 +0.10(+0.88%)
Mar 17, 2011 11.79 11.85 11.32 11.40 5,706,724 -0.21(-1.77%)
Mar 16, 2011 11.85 11.89 11.48 11.61 6,655,175 -0.17(-1.49%)
Mar 15, 2011 11.70 11.82 11.69 11.78 5,121,995 -0.03(-0.25%)
Mar 14, 2011 11.65 11.85 11.63 11.81 3,289,462 +0.18(+1.55%)
Mar 11, 2011 11.57 11.86 11.50 11.63 6,621,247 +0.00(+0.00%)
Mar 10, 2011 11.65 11.80 11.50 11.63 4,184,096 -0.35(-2.92%)
Mar 09, 2011 11.94 12.04 11.84 11.98 3,673,126 +0.07(+0.59%)
Mar 08, 2011 11.97 12.07 11.74 11.91 4,006,732 -0.11(-0.92%)
Mar 07, 2011 12.22 12.22 11.87 12.02 3,941,515 -0.09(-0.74%)
Mar 04, 2011 12.24 12.35 11.98 12.11 6,389,327 -0.06(-0.49%)
Mar 03, 2011 12.07 12.23 11.98 12.17 5,698,269 +0.26(+2.18%)
Mar 02, 2011 11.93 12.08 11.87 11.91 4,853,358 -0.01(-0.08%)
Mar 01, 2011 12.28 12.31 11.85 11.92 5,272,269 -0.26(-2.13%)
Feb 28, 2011 12.10 12.27 12.05 12.18 4,872,161 +0.18(+1.50%)
Feb 25, 2011 11.99 12.06 11.70 12.00 4,360,456 +0.01(+0.08%)
Feb 24, 2011 12.10 12.11 11.81 11.99 5,172,723 +0.10(+0.84%)
Feb 23, 2011 11.83 11.97 11.70 11.89 4,677,405 +0.00(+0.00%)
Feb 22, 2011 12.21 12.25 11.80 11.89 7,362,027 -0.63(-5.03%)
Feb 18, 2011 12.45 12.56 12.41 12.52 5,308,963 +0.17(+1.38%)
Feb 17, 2011 12.33 12.39 12.29 12.35 6,752,053 -0.06(-0.48%)
Feb 16, 2011 12.33 12.64 12.30 12.41 10,825,867 +0.17(+1.39%)
Feb 15, 2011 11.81 12.26 11.78 12.24 8,229,286 +0.39(+3.29%)
Feb 14, 2011 11.75 11.98 11.69 11.85 5,448,367 +0.04(+0.34%)
Feb 11, 2011 11.54 12.03 11.44 11.81 11,931,985 +0.21(+1.81%)
Feb 10, 2011 11.25 11.69 11.25 11.60 13,331,278 +0.30(+2.65%)
Feb 09, 2011 11.27 11.38 11.16 11.30 8,515,777 -0.23(-1.99%)
Feb 08, 2011 11.38 11.56 11.34 11.53 10,920,944 +0.25(+2.22%)
Feb 07, 2011 10.96 11.38 10.90 11.28 6,109,326 +0.11(+0.98%)
Feb 04, 2011 11.09 11.23 10.86 11.17 13,797,435 -0.11(-0.98%)
Feb 03, 2011 11.32 11.37 11.11 11.28 9,516,665 -0.23(-2.00%)
Feb 02, 2011 11.81 11.87 11.50 11.51 5,125,341 -0.48(-4.00%)
Feb 01, 2011 11.74 12.08 11.68 11.99 9,522,691 +0.39(+3.36%)
Jan 31, 2011 11.77 11.77 11.48 11.60 14,127,418 -0.03(-0.26%)
Jan 28, 2011 12.09 12.09 11.46 11.63 17,908,915 -0.46(-3.80%)
Jan 27, 2011 12.36 12.43 12.09 12.09 7,198,387 -0.15(-1.23%)
Jan 26, 2011 12.35 12.35 12.18 12.24 4,992,782 -0.14(-1.13%)
Jan 25, 2011 12.59 12.65 12.18 12.38 7,158,213 -0.24(-1.90%)
Jan 24, 2011 12.53 12.66 12.46 12.62 6,206,029 +0.04(+0.32%)
Jan 21, 2011 12.55 12.67 12.49 12.58 12,893,042 +0.28(+2.28%)
Jan 20, 2011 12.63 12.70 12.24 12.30 11,132,937 -0.49(-3.83%)
Jan 19, 2011 13.27 13.29 12.75 12.79 8,086,882 -0.53(-3.98%)
Jan 18, 2011 13.38 13.41 13.25 13.32 5,481,191 -0.07(-0.52%)
Jan 14, 2011 13.29 13.43 13.18 13.39 5,083,179 +0.02(+0.15%)
Jan 13, 2011 13.46 13.54 13.29 13.37 3,342,834 -0.02(-0.15%)
Jan 12, 2011 13.36 13.45 13.21 13.39 5,186,109 +0.27(+2.06%)
Jan 11, 2011 13.07 13.14 12.97 13.12 6,205,514 +0.12(+0.92%)
Jan 10, 2011 12.78 13.04 12.59 13.00 5,474,684 +0.07(+0.54%)
Jan 07, 2011 13.17 13.17 12.72 12.93 5,328,709 -0.15(-1.15%)
Jan 06, 2011 13.31 13.36 13.07 13.08 5,300,416 -0.29(-2.17%)
Jan 05, 2011 13.46 13.57 13.23 13.37 6,378,573 -0.20(-1.44%)
Jan 04, 2011 13.73 13.78 13.33 13.56 3,825,553 -0.12(-0.91%)
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.