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

6.270 USD +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.620 7.690 7.230 7.320 10,897,602 -0.53(-6.75%)
Sep 29, 2011 7.900 7.930 7.670 7.850 7,888,416 +0.09(+1.16%)
Sep 28, 2011 8.120 8.260 7.750 7.760 5,600,895 -0.33(-4.08%)
Sep 27, 2011 8.130 8.390 8.030 8.090 9,242,304 +0.22(+2.80%)
Sep 26, 2011 7.710 7.890 7.460 7.870 5,968,150 +0.19(+2.47%)
Sep 23, 2011 7.680 7.730 7.520 7.680 5,579,193 +0.11(+1.45%)
Sep 22, 2011 7.560 7.740 7.480 7.570 10,336,438 -0.50(-6.20%)
Sep 21, 2011 8.260 8.370 8.050 8.070 8,043,838 -0.37(-4.38%)
Sep 20, 2011 8.520 8.560 8.380 8.440 4,632,109 -0.07(-0.82%)
Sep 19, 2011 8.680 8.680 8.420 8.510 9,385,442 -0.52(-5.76%)
Sep 16, 2011 9.145 9.145 8.900 9.030 6,431,401 +0.03(+0.33%)
Sep 15, 2011 9.010 9.070 8.840 9.000 3,401,908 +0.17(+1.93%)
Sep 14, 2011 8.720 8.920 8.475 8.830 4,945,201 +0.18(+2.08%)
Sep 13, 2011 8.740 8.750 8.460 8.650 4,784,672 -0.04(-0.46%)
Sep 12, 2011 8.710 8.850 8.440 8.690 4,751,888 -0.22(-2.47%)
Sep 09, 2011 9.230 9.230 8.830 8.910 4,673,858 -0.57(-6.01%)
Sep 08, 2011 9.410 9.630 9.320 9.480 4,331,464 -0.04(-0.42%)
Sep 07, 2011 9.310 9.615 9.180 9.520 3,935,990 +0.39(+4.27%)
Sep 06, 2011 9.080 9.210 8.855 9.130 8,688,854 -0.52(-5.39%)
Sep 02, 2011 9.680 9.730 9.480 9.650 4,996,543 -0.29(-2.92%)
Sep 01, 2011 9.780 10.26 9.780 9.940 13,522,106 +0.32(+3.33%)
Aug 31, 2011 9.670 9.760 9.520 9.620 8,558,243 +0.11(+1.16%)
Aug 30, 2011 9.150 9.625 9.150 9.510 7,101,787 +0.33(+3.59%)
Aug 29, 2011 9.050 9.220 9.000 9.180 3,797,129 +0.33(+3.73%)
Aug 26, 2011 8.750 8.930 8.570 8.850 6,164,276 +0.11(+1.26%)
Aug 25, 2011 9.040 9.240 8.650 8.740 11,015,010 +0.12(+1.39%)
Aug 24, 2011 8.650 8.750 8.480 8.620 7,580,506 -0.09(-1.03%)
Aug 23, 2011 8.710 8.740 8.470 8.710 12,608,396 -0.09(-1.02%)
Aug 22, 2011 8.980 9.140 8.570 8.800 4,895,507 +0.03(+0.34%)
Aug 19, 2011 8.940 9.155 8.720 8.770 4,558,005 -0.21(-2.34%)
Aug 18, 2011 9.190 9.190 8.800 8.980 9,147,600 -0.58(-6.07%)
Aug 17, 2011 9.310 9.630 9.250 9.560 7,818,804 +0.34(+3.69%)
Aug 16, 2011 9.060 9.310 8.960 9.220 8,919,222 +0.02(+0.22%)
Aug 15, 2011 9.080 9.260 9.040 9.200 4,771,161 +0.34(+3.84%)
Aug 12, 2011 8.680 8.920 8.590 8.860 7,353,184 +0.27(+3.14%)
Aug 11, 2011 8.360 8.720 8.190 8.590 7,202,117 +0.42(+5.14%)
Aug 10, 2011 8.390 8.515 8.160 8.170 8,577,282 -0.64(-7.26%)
Aug 09, 2011 8.620 8.830 8.200 8.810 13,236,413 +0.66(+8.10%)
Aug 08, 2011 8.620 8.680 8.150 8.150 14,088,657 -0.85(-9.44%)
Aug 05, 2011 8.930 9.170 8.720 9.000 16,993,258 +0.18(+2.04%)
Aug 04, 2011 8.830 8.930 8.710 8.820 17,456,797 -0.30(-3.29%)
Aug 03, 2011 9.090 9.370 9.040 9.120 9,842,938 +0.00(+0.00%)
Aug 02, 2011 9.260 9.260 9.120 9.120 14,646,441 -0.19(-2.04%)
Aug 01, 2011 9.460 9.490 9.195 9.310 10,330,840 +0.03(+0.32%)
Jul 29, 2011 9.080 9.360 8.910 9.280 22,383,826 +0.12(+1.31%)
Jul 28, 2011 9.480 9.520 9.100 9.160 24,552,037 -0.32(-3.38%)
Jul 27, 2011 9.970 9.990 9.400 9.480 22,921,623 -0.78(-7.60%)
Jul 26, 2011 10.25 10.27 10.19 10.26 12,742,666 +0.05(+0.49%)
Jul 25, 2011 10.16 10.27 10.11 10.21 8,816,019 -0.04(-0.39%)
Jul 22, 2011 10.24 10.27 10.17 10.25 14,494,933 +0.15(+1.49%)
Jul 21, 2011 9.960 10.24 9.950 10.10 16,566,721 +0.25(+2.54%)
Jul 20, 2011 9.900 10.00 9.730 9.850 11,276,184 +0.08(+0.82%)
Jul 19, 2011 9.880 9.970 9.750 9.770 9,978,734 +0.11(+1.14%)
Jul 18, 2011 10.00 10.00 9.600 9.660 9,824,775 -0.43(-4.26%)
Jul 15, 2011 10.18 10.29 10.07 10.09 5,470,052 +0.03(+0.30%)
Jul 14, 2011 10.41 10.43 10.06 10.06 6,354,348 -0.40(-3.82%)
Jul 13, 2011 10.51 10.61 10.37 10.46 10,047,541 -0.01(-0.10%)
Jul 12, 2011 10.73 10.84 10.39 10.47 9,603,288 -0.14(-1.32%)
Jul 11, 2011 10.96 10.96 10.57 10.61 5,397,808 -0.52(-4.67%)
Jul 08, 2011 11.24 11.26 10.96 11.13 4,416,059 -0.22(-1.94%)
Jul 07, 2011 11.54 11.56 11.32 11.35 3,098,570 -0.09(-0.79%)
Jul 06, 2011 11.52 11.54 11.34 11.44 3,162,592 -0.14(-1.21%)
Jul 05, 2011 11.70 11.70 11.52 11.58 2,561,311 -0.12(-1.03%)
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.