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

7.860 USD -0.030 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.27 13.78 13.18 13.77 6,746,647 +0.62(+4.71%)
Sep 29, 2010 12.94 13.17 12.85 13.15 7,231,183 +0.18(+1.39%)
Sep 28, 2010 12.79 13.00 12.71 12.97 4,402,244 +0.18(+1.41%)
Sep 27, 2010 12.96 13.00 12.58 12.79 4,124,048 -0.02(-0.16%)
Sep 24, 2010 12.72 12.97 12.68 12.81 58,326,838 +0.12(+0.95%)
Sep 23, 2010 12.75 12.77 12.64 12.69 8,208,028 -0.03(-0.24%)
Sep 22, 2010 12.97 12.99 12.71 12.72 6,464,711 -0.14(-1.09%)
Sep 21, 2010 13.04 13.04 12.79 12.86 6,222,397 -0.09(-0.69%)
Sep 20, 2010 12.93 13.04 12.83 12.95 8,468,780 +0.09(+0.70%)
Sep 17, 2010 12.86 12.90 12.75 12.86 12,455,858 +0.37(+2.96%)
Sep 15, 2010 12.41 12.49 12.26 12.49 6,000,932 -0.27(-2.12%)
Sep 14, 2010 13.03 13.05 12.75 12.76 15,070,520 -0.20(-1.54%)
Sep 13, 2010 12.80 13.04 12.79 12.96 6,468,285 +0.31(+2.45%)
Sep 10, 2010 12.75 12.75 12.55 12.65 1,963,486 -0.02(-0.16%)
Sep 09, 2010 12.79 12.79 12.62 12.67 2,255,450 -0.03(-0.24%)
Sep 08, 2010 12.44 12.72 12.38 12.70 4,960,378 +0.52(+4.27%)
Sep 07, 2010 12.61 12.61 12.15 12.18 4,109,582 -0.42(-3.33%)
Sep 03, 2010 12.84 12.88 12.60 12.60 3,371,735 -0.11(-0.87%)
Sep 02, 2010 12.80 12.81 12.59 12.71 4,504,210 -0.10(-0.78%)
Sep 01, 2010 12.86 12.95 12.76 12.81 8,664,172 +0.21(+1.67%)
Aug 31, 2010 12.61 12.75 12.47 12.60 26,900 +0.26(+2.11%)
Aug 30, 2010 12.45 12.49 12.25 12.34 3,956,621 -0.05(-0.40%)
Aug 27, 2010 12.26 12.55 12.14 12.39 8,235,054 -0.17(-1.35%)
Aug 26, 2010 12.56 12.78 12.23 12.56 100 -0.04(-0.32%)
Aug 25, 2010 12.67 12.78 12.47 12.60 8,234,328 -0.19(-1.49%)
Aug 24, 2010 12.78 12.85 12.67 12.79 780 -0.18(-1.39%)
Aug 23, 2010 13.03 13.11 12.97 12.97 6,452,528 -0.01(-0.08%)
Aug 20, 2010 13.02 13.10 12.96 12.98 3,085,501 -0.15(-1.14%)
Aug 19, 2010 13.17 13.28 13.08 13.13 2,400,264 -0.09(-0.68%)
Aug 18, 2010 13.16 13.39 13.16 13.22 1,993,008 -0.07(-0.53%)
Aug 17, 2010 13.22 13.39 13.02 13.29 2,683,071 +0.19(+1.45%)
Aug 16, 2010 12.84 13.12 12.72 13.10 1,865,991 +0.34(+2.66%)
Aug 13, 2010 12.76 12.91 12.66 12.76 5,503,985 -0.10(-0.78%)
Aug 12, 2010 12.49 12.94 12.25 12.86 2,619,009 +0.16(+1.26%)
Aug 11, 2010 13.00 13.00 12.59 12.70 3,482,586 -0.49(-3.71%)
Aug 10, 2010 13.14 13.30 13.07 13.19 2,146,146 -0.09(-0.68%)
Aug 09, 2010 13.13 13.36 13.13 13.28 1,528,390 +0.17(+1.30%)
Aug 06, 2010 13.11 13.31 12.76 13.11 3,188,022 -0.10(-0.76%)
Aug 05, 2010 13.20 13.33 13.12 13.21 3,545,493 +0.05(+0.38%)
Aug 04, 2010 13.14 13.30 13.06 13.16 4,456,418 -0.11(-0.83%)
Aug 03, 2010 13.33 13.39 13.05 13.27 5,347,356 -0.21(-1.56%)
Aug 02, 2010 13.54 13.59 13.34 13.48 5,022,074 +0.16(+1.20%)
Jul 30, 2010 13.32 13.65 12.87 13.32 9,875,066 +0.21(+1.60%)
Jul 29, 2010 13.40 13.49 13.09 13.11 6,368,952 +0.08(+0.61%)
Jul 28, 2010 12.90 13.13 12.86 13.03 3,840,417 +0.05(+0.39%)
Jul 27, 2010 12.92 13.11 12.83 12.98 5,130,886 +0.16(+1.25%)
Jul 26, 2010 12.88 12.97 12.72 12.82 8,486,346 -0.13(-1.00%)
Jul 23, 2010 12.73 13.01 12.73 12.95 6,536,879 +0.01(+0.08%)
Jul 22, 2010 12.87 13.00 12.71 12.94 10,511,636 +0.30(+2.37%)
Jul 21, 2010 12.69 12.78 12.46 12.64 11,227,619 +0.36(+2.93%)
Jul 20, 2010 11.87 12.30 11.81 12.28 3,789,717 +0.34(+2.85%)
Jul 19, 2010 11.83 12.04 11.77 11.94 3,361,319 +0.32(+2.75%)
Jul 16, 2010 11.62 12.16 11.59 11.62 4,464,199 -0.59(-4.83%)
Jul 15, 2010 12.37 12.38 12.02 12.21 2,857,635 -0.16(-1.29%)
Jul 14, 2010 12.28 12.67 12.28 12.37 5,379,630 -0.09(-0.72%)
Jul 13, 2010 12.38 12.62 12.29 12.46 5,000 +0.28(+2.30%)
Jul 12, 2010 12.15 12.35 12.00 12.18 3,543,112 -0.09(-0.73%)
Jul 09, 2010 12.27 12.32 11.71 12.27 5,629,373 +0.37(+3.11%)
Jul 08, 2010 11.78 11.95 11.63 11.90 4,545,763 +0.29(+2.50%)
Jul 07, 2010 11.21 11.63 11.17 11.61 2,668,677 +0.43(+3.85%)
Jul 06, 2010 11.03 11.23 11.00 11.18 6,138,205 +0.37(+3.42%)
Jul 02, 2010 10.81 10.88 10.52 10.81 2,805,120 +0.33(+3.15%)
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.