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

7.760 USD -0.340 (-4.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 6.120 6.225 6.040 6.220 7,654,378 -0.04(-0.64%)
Jun 26, 2013 6.220 6.320 6.020 6.260 4,708,252 +0.12(+1.95%)
Jun 25, 2013 6.220 6.240 6.075 6.140 9,745,587 -0.04(-0.65%)
Jun 24, 2013 6.180 6.280 6.090 6.180 4,490,672 -0.09(-1.44%)
Jun 21, 2013 6.260 6.280 6.150 6.270 5,188,305 +0.01(+0.16%)
Jun 20, 2013 6.320 6.350 6.130 6.260 6,765,485 -0.31(-4.72%)
Jun 19, 2013 6.680 6.720 6.490 6.570 8,133,883 -0.10(-1.50%)
Jun 18, 2013 6.800 6.880 6.655 6.670 5,368,050 -0.22(-3.19%)
Jun 17, 2013 6.760 6.890 6.720 6.890 5,261,786 +0.02(+0.29%)
Jun 14, 2013 6.870 6.875 6.750 6.870 4,182,743 +0.03(+0.44%)
Jun 13, 2013 6.730 6.870 6.700 6.840 2,693,562 +0.11(+1.63%)
Jun 12, 2013 6.740 6.790 6.640 6.730 4,472,077 -0.06(-0.88%)
Jun 11, 2013 6.730 6.860 6.700 6.790 3,580,633 -0.12(-1.74%)
Jun 10, 2013 6.820 6.910 6.790 6.910 3,681,850 -0.03(-0.43%)
Jun 07, 2013 6.920 7.040 6.870 6.940 3,686,292 -0.13(-1.84%)
Jun 06, 2013 6.930 7.070 6.900 7.070 4,351,518 +0.09(+1.29%)
Jun 05, 2013 7.150 7.190 6.900 6.980 6,488,606 -0.14(-1.97%)
Jun 04, 2013 7.190 7.200 7.070 7.120 1,855,130 -0.09(-1.25%)
Jun 03, 2013 7.130 7.240 7.050 7.210 5,339,447 +0.08(+1.12%)
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%)
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.