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

7.550 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 8.890 8.890 8.890 0 -0.13(-1.44%)
Dec 29, 2016 8.900 9.115 8.840 9.020 1,795,524 +0.16(+1.81%)
Dec 28, 2016 8.630 8.910 8.610 8.860 1,611,399 +0.39(+4.60%)
Dec 27, 2016 8.460 8.490 8.390 8.470 744,987 +0.12(+1.44%)
Dec 23, 2016 8.350 8.350 8.350 0 +0.22(+2.71%)
Dec 22, 2016 8.040 8.160 8.010 8.130 946,270 +0.07(+0.87%)
Dec 21, 2016 8.110 8.159 7.955 8.060 605,198 +0.06(+0.75%)
Dec 20, 2016 7.940 8.010 7.840 8.000 610,090 +0.16(+2.04%)
Dec 19, 2016 8.030 8.045 7.830 7.840 970,501 -0.04(-0.51%)
Dec 16, 2016 7.830 8.040 7.760 7.880 1,789,455 +0.12(+1.55%)
Dec 15, 2016 7.540 7.790 7.530 7.760 1,396,771 +0.11(+1.44%)
Dec 14, 2016 7.890 7.920 7.610 7.650 1,742,852 -0.20(-2.55%)
Dec 13, 2016 7.800 7.950 7.740 7.850 1,417,408 +0.02(+0.26%)
Dec 12, 2016 7.890 7.919 7.710 7.830 1,148,894 -0.11(-1.39%)
Dec 09, 2016 7.930 8.080 7.880 7.940 1,126,841 -0.01(-0.13%)
Dec 08, 2016 7.940 8.030 7.890 7.950 1,099,775 +0.01(+0.13%)
Dec 07, 2016 7.910 7.950 7.720 7.940 1,290,280 +0.12(+1.53%)
Dec 06, 2016 7.640 7.860 7.610 7.820 1,229,908 +0.21(+2.76%)
Dec 05, 2016 7.560 7.640 7.530 7.610 835,794 +0.02(+0.26%)
Dec 02, 2016 7.510 7.710 7.490 7.590 1,435,354 +0.13(+1.74%)
Dec 01, 2016 7.990 8.040 7.430 7.460 2,709,914 -0.79(-9.58%)
Nov 30, 2016 8.250 8.430 8.230 8.250 1,755,757 +0.09(+1.10%)
Nov 29, 2016 8.320 8.350 8.150 8.160 1,857,924 -0.23(-2.74%)
Nov 28, 2016 8.220 8.460 8.190 8.390 1,413,194 +0.19(+2.32%)
Nov 25, 2016 8.180 8.255 8.150 8.200 987,808 -0.16(-1.91%)
Nov 23, 2016 8.360 8.360 8.360 0 -0.21(-2.45%)
Nov 22, 2016 8.760 8.770 8.485 8.570 2,424,259 +0.01(+0.12%)
Nov 21, 2016 8.540 8.680 8.427 8.560 4,554,400 +0.44(+5.42%)
Nov 18, 2016 8.000 8.165 7.850 8.120 1,972,449 +0.48(+6.28%)
Nov 17, 2016 7.820 7.875 7.595 7.640 1,115,182 -0.12(-1.55%)
Nov 16, 2016 7.700 7.860 7.675 7.760 1,542,675 -0.13(-1.65%)
Nov 15, 2016 7.400 7.990 7.400 7.890 1,941,727 +0.49(+6.62%)
Nov 14, 2016 7.210 7.420 7.100 7.400 1,489,862 +0.08(+1.09%)
Nov 11, 2016 7.110 7.370 6.970 7.320 1,887,895 -0.08(-1.08%)
Nov 10, 2016 7.730 7.760 7.385 7.400 1,594,374 -0.71(-8.75%)
Nov 09, 2016 8.080 8.360 8.080 8.110 1,377,749 -0.30(-3.57%)
Nov 08, 2016 8.250 8.530 8.160 8.410 1,269,538 +0.12(+1.45%)
Nov 07, 2016 8.130 8.300 8.110 8.290 632,681 +0.40(+5.07%)
Nov 04, 2016 7.850 8.060 7.780 7.890 888,094 +0.05(+0.64%)
Nov 03, 2016 7.920 8.085 7.840 7.840 1,094,386 -0.03(-0.38%)
Nov 02, 2016 7.880 8.210 7.810 7.870 1,679,142 -0.06(-0.76%)
Nov 01, 2016 8.070 8.140 7.820 7.930 961,395 -0.25(-3.06%)
Oct 31, 2016 8.070 8.195 7.990 8.180 1,105,445 +0.27(+3.41%)
Oct 28, 2016 7.940 7.980 7.800 7.910 572,256 -0.02(-0.25%)
Oct 27, 2016 8.020 8.040 7.920 7.930 781,896 -0.01(-0.13%)
Oct 26, 2016 8.010 8.090 7.930 7.940 1,062,083 +0.04(+0.51%)
Oct 25, 2016 7.860 7.940 7.760 7.900 1,148,822 +0.02(+0.25%)
Oct 24, 2016 7.880 7.910 7.790 7.880 739,351 +0.13(+1.68%)
Oct 21, 2016 7.770 7.860 7.740 7.750 1,174,264 -0.12(-1.52%)
Oct 20, 2016 7.770 7.940 7.750 7.870 832,425 +0.06(+0.77%)
Oct 19, 2016 7.870 7.910 7.770 7.810 782,814 -0.07(-0.89%)
Oct 18, 2016 7.600 7.920 7.590 7.880 1,302,752 +0.36(+4.79%)
Oct 17, 2016 7.430 7.600 7.420 7.520 1,551,901 +0.16(+2.17%)
Oct 14, 2016 7.330 7.390 7.270 7.360 881,809 +0.12(+1.66%)
Oct 13, 2016 6.920 7.270 6.870 7.240 1,431,152 +0.32(+4.62%)
Oct 12, 2016 6.950 7.030 6.875 6.920 352,457 -0.03(-0.43%)
Oct 11, 2016 7.010 7.020 6.861 6.950 608,901 -0.09(-1.28%)
Oct 10, 2016 7.090 7.125 6.980 7.040 557,337 -0.03(-0.42%)
Oct 07, 2016 6.950 7.075 6.880 7.070 1,659,279 +0.20(+2.91%)
Oct 06, 2016 6.840 6.880 6.770 6.870 1,698,056 -0.01(-0.15%)
Oct 05, 2016 6.830 6.935 6.810 6.880 1,048,491 +0.19(+2.84%)
Oct 04, 2016 6.860 6.900 6.660 6.690 1,362,473 -0.15(-2.19%)
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.