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

7.730 USD -0.130 (-1.65%)
Official Closing Price Updated: 6:30 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.180 3.240 3.130 3.200 5,098,753 +0.10(+3.23%)
Jan 28, 2016 3.120 3.140 3.060 3.100 1,952,844 +0.02(+0.65%)
Jan 27, 2016 3.070 3.110 3.020 3.080 2,636,680 +0.00(+0.00%)
Jan 26, 2016 3.070 3.105 3.030 3.080 1,973,352 +0.01(+0.33%)
Jan 25, 2016 3.160 3.190 3.050 3.070 1,757,573 -0.10(-3.15%)
Jan 22, 2016 3.220 3.250 3.102 3.170 1,262,003 +0.04(+1.28%)
Jan 21, 2016 3.050 3.210 3.050 3.130 1,070,260 -0.08(-2.49%)
Jan 20, 2016 3.150 3.230 3.040 3.210 1,277,498 -0.04(-1.23%)
Jan 19, 2016 3.230 3.260 3.130 3.250 1,132,475 +0.06(+1.88%)
Jan 15, 2016 3.240 3.190 3.190 3.190 902,600 -0.18(-5.34%)
Jan 14, 2016 3.330 3.430 3.310 3.370 1,032,238 +0.03(+0.90%)
Jan 13, 2016 3.440 3.485 3.340 3.340 551,662 -0.07(-2.05%)
Jan 12, 2016 3.390 3.430 3.288 3.410 740,120 -0.10(-2.85%)
Jan 11, 2016 3.670 3.690 3.490 3.510 1,775,332 -0.04(-1.13%)
Jan 08, 2016 3.630 3.670 3.530 3.550 867,989 +0.00(+0.00%)
Jan 07, 2016 3.580 3.615 3.540 3.550 875,102 -0.14(-3.79%)
Jan 06, 2016 3.610 3.750 3.610 3.690 818,309 -0.03(-0.81%)
Jan 05, 2016 3.750 3.770 3.670 3.720 595,617 -0.03(-0.80%)
Jan 04, 2016 3.810 3.830 3.695 3.750 1,498,719 -0.14(-3.60%)
Dec 31, 2015 3.950 3.890 3.890 3.890 1,051,500 -0.06(-1.52%)
Dec 30, 2015 4.000 4.020 3.950 3.950 2,263,710 -0.14(-3.42%)
Dec 29, 2015 4.150 4.160 4.050 4.090 847,178 +0.00(+0.00%)
Dec 28, 2015 4.050 4.140 4.010 4.090 903,903 +0.10(+2.51%)
Dec 24, 2015 4.000 3.990 3.990 3.990 151,700 +0.03(+0.76%)
Dec 23, 2015 3.910 4.000 3.900 3.960 1,099,739 +0.14(+3.66%)
Dec 22, 2015 3.820 3.825 3.765 3.820 808,730 +0.03(+0.79%)
Dec 21, 2015 3.850 3.880 3.740 3.790 1,169,731 -0.08(-2.07%)
Dec 18, 2015 3.970 4.000 3.860 3.870 1,443,437 -0.24(-5.84%)
Dec 17, 2015 4.200 4.240 4.085 4.110 1,524,376 +0.01(+0.24%)
Dec 16, 2015 3.910 4.110 3.830 4.100 2,609,813 +0.05(+1.23%)
Dec 15, 2015 4.070 4.099 3.990 4.050 1,430,025 +0.03(+0.75%)
Dec 14, 2015 3.940 4.030 3.900 4.020 1,764,463 +0.08(+2.03%)
Dec 11, 2015 4.020 4.030 3.915 3.940 1,557,114 +0.02(+0.51%)
Dec 10, 2015 4.080 4.120 3.910 3.920 973,756 -0.20(-4.85%)
Dec 09, 2015 4.200 4.220 4.110 4.120 1,908,294 +0.06(+1.48%)
Dec 08, 2015 3.980 4.080 3.885 4.060 3,526,670 -0.06(-1.46%)
Dec 07, 2015 4.230 4.310 4.090 4.120 1,947,890 +0.07(+1.73%)
Dec 04, 2015 4.160 4.180 4.020 4.050 1,611,009 +0.03(+0.75%)
Dec 03, 2015 4.110 4.135 3.995 4.020 1,787,768 +0.12(+3.08%)
Dec 02, 2015 3.760 3.920 3.680 3.900 1,229,188 +0.14(+3.72%)
Dec 01, 2015 3.750 3.780 3.680 3.760 1,362,967 -0.02(-0.53%)
Nov 30, 2015 3.780 3.845 3.690 3.780 1,642,679 -0.07(-1.82%)
Nov 27, 2015 3.980 3.990 3.830 3.850 940,823 -0.11(-2.78%)
Nov 25, 2015 4.020 3.960 3.960 3.960 1,194,400 -0.24(-5.71%)
Nov 24, 2015 4.100 4.220 4.060 4.200 1,003,158 +0.06(+1.45%)
Nov 23, 2015 4.240 4.250 4.100 4.140 1,067,496 -0.14(-3.27%)
Nov 20, 2015 4.160 4.350 4.160 4.280 1,050,378 +0.10(+2.39%)
Nov 19, 2015 4.120 4.230 4.060 4.180 935,715 +0.14(+3.47%)
Nov 18, 2015 3.990 4.090 3.930 4.040 990,203 +0.12(+3.06%)
Nov 17, 2015 3.970 4.060 3.870 3.920 1,042,784 +0.04(+1.03%)
Nov 16, 2015 3.750 3.900 3.705 3.880 598,101 +0.11(+2.92%)
Nov 13, 2015 3.840 3.840 3.700 3.770 894,738 -0.10(-2.58%)
Nov 12, 2015 3.860 4.000 3.790 3.870 1,371,855 -0.12(-3.01%)
Nov 11, 2015 4.070 4.110 3.915 3.990 1,377,077 +0.16(+4.18%)
Nov 10, 2015 3.770 3.940 3.700 3.830 950,332 +0.09(+2.41%)
Nov 09, 2015 3.810 3.820 3.710 3.740 898,681 -0.17(-4.35%)
Nov 06, 2015 3.890 3.960 3.710 3.910 903,898 -0.11(-2.74%)
Nov 05, 2015 3.990 4.050 3.890 4.020 1,305,088 +0.08(+2.03%)
Nov 04, 2015 3.990 4.030 3.840 3.940 1,581,689 +0.04(+1.03%)
Nov 03, 2015 3.650 3.930 3.650 3.900 1,547,905 +0.29(+8.03%)
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.