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

7.860 USD -0.020 (-0.25%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.060 5.120 4.925 4.970 1,090,039 -0.15(-2.93%)
May 28, 2015 5.120 5.140 5.000 5.120 1,001,456 -0.10(-1.92%)
May 27, 2015 5.170 5.240 5.130 5.220 1,098,427 +0.04(+0.77%)
May 26, 2015 5.330 5.330 5.170 5.180 1,287,925 -0.17(-3.18%)
May 22, 2015 5.460 5.350 5.350 5.350 1,350,700 -0.13(-2.37%)
May 21, 2015 5.560 5.650 5.470 5.480 1,071,009 -0.17(-3.01%)
May 20, 2015 5.680 5.730 5.630 5.650 887,445 +0.02(+0.36%)
May 19, 2015 5.710 5.750 5.610 5.630 809,594 -0.09(-1.57%)
May 18, 2015 5.900 5.900 5.680 5.720 862,975 -0.21(-3.54%)
May 15, 2015 5.890 5.980 5.820 5.930 689,673 +0.06(+1.02%)
May 14, 2015 5.790 5.910 5.780 5.870 1,061,799 +0.19(+3.35%)
May 13, 2015 5.710 5.785 5.610 5.680 861,034 +0.01(+0.18%)
May 12, 2015 5.630 5.750 5.600 5.670 943,554 +0.01(+0.18%)
May 11, 2015 5.790 5.800 5.650 5.660 1,031,433 -0.18(-3.08%)
May 08, 2015 5.790 5.880 5.670 5.840 833,280 +0.14(+2.46%)
May 07, 2015 5.610 5.720 5.550 5.700 1,310,306 +0.03(+0.53%)
May 06, 2015 5.600 5.710 5.570 5.670 2,300,533 +0.10(+1.80%)
May 05, 2015 5.350 5.590 5.330 5.570 1,281,704 +0.20(+3.72%)
May 04, 2015 5.390 5.455 5.350 5.370 1,289,884 -0.09(-1.65%)
May 01, 2015 5.450 5.490 5.330 5.460 616,666 +0.03(+0.55%)
Apr 30, 2015 5.470 5.470 5.300 5.430 1,194,672 -0.04(-0.73%)
Apr 29, 2015 5.390 5.580 5.390 5.470 2,123,408 -0.04(-0.73%)
Apr 28, 2015 5.390 5.590 5.390 5.510 2,178,584 +0.28(+5.35%)
Apr 27, 2015 5.200 5.350 5.190 5.230 1,290,802 +0.00(+0.00%)
Apr 24, 2015 5.090 5.240 5.090 5.230 1,302,784 +0.11(+2.15%)
Apr 23, 2015 5.030 5.150 4.990 5.120 1,134,806 +0.08(+1.59%)
Apr 22, 2015 4.920 5.050 4.880 5.040 1,271,655 +0.15(+3.07%)
Apr 21, 2015 4.850 4.925 4.850 4.890 629,600 +0.06(+1.24%)
Apr 20, 2015 4.900 4.910 4.800 4.830 1,270,384 -0.06(-1.23%)
Apr 17, 2015 4.930 5.000 4.850 4.890 1,636,437 -0.17(-3.36%)
Apr 16, 2015 5.050 5.120 5.010 5.060 920,445 +0.00(+0.00%)
Apr 15, 2015 5.000 5.110 4.970 5.060 1,233,071 +0.14(+2.85%)
Apr 14, 2015 4.900 4.975 4.850 4.920 796,746 +0.08(+1.65%)
Apr 13, 2015 4.940 5.030 4.810 4.840 1,151,600 -0.16(-3.20%)
Apr 10, 2015 4.860 5.050 4.860 5.000 924,800 +0.13(+2.67%)
Apr 09, 2015 4.990 5.050 4.860 4.870 1,271,471 -0.09(-1.81%)
Apr 08, 2015 4.880 5.020 4.870 4.960 1,215,973 +0.18(+3.77%)
Apr 07, 2015 4.890 4.890 4.770 4.780 532,164 -0.10(-2.05%)
Apr 06, 2015 4.840 4.970 4.830 4.880 1,042,664 +0.12(+2.52%)
Apr 02, 2015 4.740 4.760 4.760 4.760 1,684,500 +0.12(+2.59%)
Apr 01, 2015 4.620 4.660 4.520 4.640 1,307,656 +0.23(+5.22%)
Mar 31, 2015 4.410 4.500 4.390 4.410 1,317,379 -0.03(-0.68%)
Mar 30, 2015 4.290 4.470 4.280 4.440 624,291 +0.15(+3.50%)
Mar 27, 2015 4.390 4.420 4.250 4.290 1,175,831 -0.08(-1.83%)
Mar 26, 2015 4.470 4.520 4.330 4.370 1,115,765 -0.13(-2.89%)
Mar 25, 2015 4.660 4.730 4.500 4.500 2,081,913 -0.10(-2.17%)
Mar 24, 2015 4.650 4.655 4.550 4.600 962,899 +0.04(+0.88%)
Mar 23, 2015 4.540 4.620 4.510 4.560 1,063,660 +0.06(+1.33%)
Mar 20, 2015 4.480 4.550 4.440 4.500 1,170,368 +0.11(+2.51%)
Mar 19, 2015 4.440 4.470 4.320 4.390 957,612 -0.09(-2.01%)
Mar 18, 2015 4.290 4.550 4.250 4.480 1,155,991 +0.14(+3.23%)
Mar 17, 2015 4.170 4.380 4.160 4.340 1,045,758 +0.14(+3.33%)
Mar 16, 2015 4.230 4.270 4.140 4.200 938,029 +0.00(+0.00%)
Mar 13, 2015 4.100 4.210 4.050 4.200 2,423,615 -0.06(-1.41%)
Mar 12, 2015 4.430 4.470 4.230 4.260 1,443,255 -0.11(-2.52%)
Mar 11, 2015 4.330 4.390 4.300 4.370 1,204,464 +0.03(+0.69%)
Mar 10, 2015 4.420 4.510 4.330 4.340 2,304,730 -0.14(-3.13%)
Mar 09, 2015 4.520 4.560 4.480 4.480 1,539,394 -0.14(-3.03%)
Mar 06, 2015 4.620 4.656 4.560 4.620 2,296,312 -0.14(-2.94%)
Mar 05, 2015 4.720 4.850 4.700 4.760 1,155,099 +0.00(+0.00%)
Mar 04, 2015 4.610 4.765 4.550 4.760 1,490,655 +0.00(+0.00%)
Mar 03, 2015 4.720 4.770 4.700 4.760 1,301,116 +0.00(+0.00%)
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.