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

6.685 USD -0.155 (-2.27%)
Streaming Delayed Price Updated: 11:06 AM EDT, Sep 24, 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%)
May 01, 2013 7.430 7.490 7.240 7.300 2,063,534 -0.12(-1.62%)
Apr 30, 2013 7.180 7.460 7.150 7.420 5,764,158 +0.18(+2.49%)
Apr 29, 2013 7.130 7.260 7.060 7.240 5,358,852 +0.15(+2.12%)
Apr 26, 2013 7.050 7.230 7.040 7.090 12,660,508 -0.07(-0.98%)
Apr 25, 2013 7.100 7.190 7.020 7.160 9,805,760 -0.07(-0.97%)
Apr 24, 2013 7.250 7.365 7.200 7.230 5,539,293 -0.03(-0.41%)
Apr 23, 2013 7.150 7.310 7.125 7.260 3,599,019 +0.04(+0.55%)
Apr 22, 2013 7.200 7.260 7.140 7.220 2,651,743 +0.01(+0.14%)
Apr 19, 2013 7.050 7.245 7.015 7.210 3,832,702 +0.10(+1.41%)
Apr 18, 2013 7.020 7.150 6.910 7.110 6,065,968 +0.00(+0.00%)
Apr 17, 2013 7.200 7.230 7.060 7.110 4,610,483 -0.22(-3.00%)
Apr 16, 2013 7.180 7.360 7.180 7.330 4,495,943 +0.08(+1.10%)
Apr 15, 2013 7.140 7.350 7.140 7.250 7,599,847 -0.10(-1.36%)
Apr 12, 2013 7.250 7.400 7.170 7.350 4,947,903 +0.06(+0.82%)
Apr 11, 2013 7.300 7.320 7.230 7.290 6,177,836 -0.01(-0.14%)
Apr 10, 2013 7.260 7.353 7.230 7.300 9,014,866 +0.05(+0.69%)
Apr 09, 2013 7.090 7.310 7.040 7.250 5,088,168 +0.21(+2.98%)
Apr 08, 2013 6.975 7.080 6.930 7.040 4,653,226 -0.02(-0.28%)
Apr 05, 2013 6.885 7.095 6.810 7.060 5,709,395 +0.08(+1.15%)
Apr 04, 2013 7.080 7.110 6.970 6.980 5,224,937 -0.10(-1.41%)
Apr 03, 2013 7.050 7.110 6.990 7.080 3,947,813 +0.00(+0.00%)
Apr 02, 2013 7.200 7.200 7.060 7.080 4,014,935 -0.15(-2.07%)
Apr 01, 2013 7.220 7.275 7.170 7.230 2,554,876 -0.03(-0.41%)
Mar 28, 2013 7.140 7.260 7.140 7.260 3,006,653 +0.09(+1.26%)
Mar 27, 2013 7.060 7.220 7.000 7.170 3,289,047 +0.08(+1.13%)
Mar 26, 2013 7.130 7.200 7.045 7.090 5,720,821 -0.04(-0.56%)
Mar 25, 2013 7.260 7.330 7.100 7.130 2,891,618 -0.18(-2.46%)
Mar 22, 2013 7.410 7.420 7.230 7.310 4,763,084 -0.12(-1.62%)
Mar 21, 2013 7.510 7.540 7.400 7.430 2,658,416 -0.13(-1.72%)
Mar 20, 2013 7.565 7.610 7.480 7.560 4,144,858 +0.01(+0.13%)
Mar 19, 2013 7.630 7.670 7.480 7.550 4,102,557 -0.03(-0.40%)
Mar 18, 2013 7.640 7.700 7.550 7.580 3,609,759 -0.07(-0.92%)
Mar 15, 2013 7.695 7.720 7.555 7.650 5,614,114 +0.06(+0.79%)
Mar 14, 2013 7.670 7.690 7.500 7.590 4,753,824 -0.02(-0.26%)
Mar 13, 2013 7.690 7.750 7.580 7.610 5,397,867 -0.03(-0.39%)
Mar 12, 2013 7.820 7.860 7.620 7.640 4,861,532 -0.20(-2.55%)
Mar 11, 2013 7.810 7.920 7.750 7.840 4,587,571 -0.26(-3.21%)
Mar 08, 2013 7.850 8.190 7.840 8.100 6,722,535 +0.37(+4.79%)
Mar 07, 2013 7.610 7.790 7.590 7.730 3,327,780 +0.09(+1.18%)
Mar 06, 2013 7.650 7.760 7.520 7.640 9,029,448 +0.28(+3.80%)
Mar 05, 2013 7.330 7.450 7.310 7.360 3,934,914 +0.10(+1.38%)
Mar 04, 2013 7.250 7.325 7.180 7.260 2,378,863 -0.07(-0.95%)
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.