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

7.880 USD +0.250 (+3.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.860 8.995 8.750 8.810 940,300 -0.27(-2.97%)
Sep 27, 2018 8.910 9.140 8.900 9.080 1,151,891 +0.26(+2.95%)
Sep 26, 2018 8.800 8.980 8.720 8.820 1,315,387 +0.10(+1.15%)
Sep 25, 2018 8.460 8.720 8.445 8.720 887,139 +0.02(+0.23%)
Sep 24, 2018 9.000 9.070 8.660 8.700 792,892 -0.33(-3.65%)
Sep 21, 2018 8.760 9.170 8.730 9.030 1,131,400 +0.31(+3.56%)
Sep 20, 2018 8.720 8.770 8.580 8.720 1,181,781 +0.16(+1.87%)
Sep 19, 2018 8.490 8.700 8.390 8.560 839,613 -0.08(-0.93%)
Sep 18, 2018 8.450 8.700 8.410 8.640 950,822 +0.21(+2.49%)
Sep 17, 2018 8.140 8.450 8.140 8.430 1,023,787 +0.29(+3.56%)
Sep 14, 2018 8.160 8.210 7.920 8.140 992,500 +0.14(+1.75%)
Sep 13, 2018 8.010 8.100 7.950 8.000 2,567,814 -0.07(-0.87%)
Sep 12, 2018 8.080 8.210 7.960 8.070 1,804,294 +0.17(+2.15%)
Sep 11, 2018 8.090 8.180 7.860 7.900 1,579,805 -0.47(-5.62%)
Sep 10, 2018 8.450 8.460 8.260 8.370 833,941 -0.11(-1.30%)
Sep 07, 2018 8.400 8.640 8.320 8.480 1,683,700 +0.19(+2.29%)
Sep 06, 2018 8.080 8.320 7.960 8.290 1,549,662 +0.21(+2.60%)
Sep 05, 2018 7.930 8.150 7.870 8.080 1,148,777 +0.09(+1.13%)
Sep 04, 2018 8.100 8.160 7.970 7.990 1,375,710 -0.49(-5.78%)
Aug 31, 2018 8.480 8.480 8.480 0 +0.23(+2.79%)
Aug 30, 2018 8.430 8.470 8.135 8.250 1,529,883 -0.32(-3.73%)
Aug 29, 2018 8.350 8.620 8.350 8.570 1,650,353 +0.28(+3.38%)
Aug 28, 2018 8.380 8.420 8.230 8.290 1,025,006 -0.17(-2.01%)
Aug 27, 2018 8.370 8.540 8.350 8.460 819,443 +0.19(+2.30%)
Aug 24, 2018 8.450 8.515 8.170 8.270 1,173,100 +0.05(+0.61%)
Aug 23, 2018 8.600 8.660 8.170 8.220 1,804,345 -0.45(-5.19%)
Aug 22, 2018 8.230 8.670 8.220 8.670 3,147,145 +0.27(+3.21%)
Aug 21, 2018 8.700 8.765 8.350 8.400 2,296,841 -0.35(-4.00%)
Aug 20, 2018 8.790 8.870 8.685 8.750 780,126 -0.07(-0.79%)
Aug 17, 2018 8.880 8.910 8.700 8.820 990,800 -0.20(-2.22%)
Aug 16, 2018 9.160 9.205 8.880 9.020 890,806 -0.07(-0.77%)
Aug 15, 2018 9.090 9.180 8.905 9.090 997,410 -0.16(-1.73%)
Aug 14, 2018 9.270 9.300 9.030 9.250 1,054,113 +0.13(+1.43%)
Aug 13, 2018 9.030 9.260 8.950 9.120 1,661,179 -0.03(-0.33%)
Aug 10, 2018 9.290 9.370 9.145 9.150 1,724,500 -0.53(-5.48%)
Aug 09, 2018 9.740 9.770 9.520 9.680 1,361,861 -0.04(-0.41%)
Aug 08, 2018 9.910 10.11 9.645 9.720 1,452,795 -0.07(-0.72%)
Aug 07, 2018 10.13 10.20 9.710 9.790 2,612,240 -0.26(-2.59%)
Aug 06, 2018 10.09 10.17 10.00 10.05 990,530 -0.14(-1.37%)
Aug 03, 2018 9.750 10.20 9.720 10.19 821,000 +0.53(+5.49%)
Aug 02, 2018 9.550 9.720 9.480 9.660 778,714 +0.02(+0.21%)
Aug 01, 2018 9.690 9.800 9.610 9.640 921,938 -0.02(-0.21%)
Jul 31, 2018 9.760 9.920 9.620 9.660 1,452,154 -0.16(-1.63%)
Jul 30, 2018 9.810 9.875 9.690 9.820 1,479,481 +0.21(+2.19%)
Jul 27, 2018 9.510 9.675 9.490 9.610 1,211,000 +0.26(+2.78%)
Jul 26, 2018 9.580 9.690 9.320 9.350 1,945,351 -0.27(-2.81%)
Jul 25, 2018 9.610 9.770 9.545 9.620 1,757,678 +0.66(+7.37%)
Jul 24, 2018 8.970 9.115 8.910 8.960 1,143,229 +0.20(+2.28%)
Jul 23, 2018 8.890 8.970 8.730 8.760 1,085,514 -0.16(-1.79%)
Jul 20, 2018 8.890 9.120 8.800 8.920 2,992,322 +0.56(+6.70%)
Jul 19, 2018 8.170 8.400 8.135 8.360 1,494,426 -0.07(-0.83%)
Jul 18, 2018 8.440 8.560 8.350 8.430 839,452 +0.01(+0.12%)
Jul 17, 2018 8.210 8.530 8.170 8.420 1,088,773 +0.31(+3.82%)
Jul 16, 2018 8.110 8.190 8.050 8.110 975,855 -0.02(-0.25%)
Jul 13, 2018 8.100 8.170 7.950 8.130 1,332,258 +0.09(+1.12%)
Jul 12, 2018 7.830 8.140 7.789 8.040 2,326,095 +0.37(+4.82%)
Jul 11, 2018 7.720 7.740 7.610 7.670 1,502,983 -0.09(-1.16%)
Jul 10, 2018 7.840 7.840 7.685 7.760 972,626 +0.05(+0.65%)
Jul 09, 2018 7.690 7.790 7.630 7.710 678,729 +0.07(+0.92%)
Jul 06, 2018 7.470 7.700 7.460 7.640 1,662,165 +0.17(+2.28%)
Jul 05, 2018 7.640 7.650 7.385 7.470 923,286 -0.12(-1.58%)
Jul 03, 2018 7.590 7.590 7.590 0 +0.21(+2.85%)
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.