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

7.880 USD -0.220 (-2.72%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.820 4.850 4.630 4.650 1,163,086 -0.21(-4.32%)
Mar 30, 2016 4.810 4.930 4.800 4.860 1,671,691 +0.10(+2.10%)
Mar 29, 2016 4.690 4.850 4.605 4.760 2,359,492 +0.00(+0.00%)
Mar 28, 2016 4.690 4.810 4.670 4.760 1,784,630 +0.17(+3.70%)
Mar 24, 2016 4.550 4.590 4.590 4.590 907,500 -0.02(-0.43%)
Mar 23, 2016 4.730 4.730 4.585 4.610 845,064 -0.12(-2.54%)
Mar 22, 2016 4.690 4.790 4.670 4.730 856,567 +0.00(+0.00%)
Mar 21, 2016 4.710 4.770 4.680 4.730 1,792,552 +0.00(+0.00%)
Mar 18, 2016 4.820 4.830 4.620 4.730 1,958,656 -0.05(-1.05%)
Mar 17, 2016 4.700 4.805 4.575 4.780 5,520,572 +0.42(+9.63%)
Mar 16, 2016 4.130 4.365 4.100 4.360 3,550,254 +0.17(+4.06%)
Mar 15, 2016 4.330 4.350 4.190 4.190 3,362,615 -0.32(-7.10%)
Mar 14, 2016 4.590 4.590 4.480 4.510 2,926,946 -0.09(-1.96%)
Mar 11, 2016 4.590 4.665 4.540 4.600 5,741,719 +0.07(+1.55%)
Mar 10, 2016 4.580 4.600 4.410 4.530 6,635,110 -0.02(-0.44%)
Mar 09, 2016 4.630 4.645 4.510 4.550 3,347,906 +0.04(+0.89%)
Mar 08, 2016 4.620 4.630 4.460 4.510 5,401,699 +0.02(+0.45%)
Mar 07, 2016 4.640 4.670 4.480 4.490 2,734,939 -0.12(-2.60%)
Mar 04, 2016 4.880 4.910 4.590 4.610 4,874,844 +0.08(+1.77%)
Mar 03, 2016 4.370 4.580 4.325 4.530 5,010,653 +0.47(+11.58%)
Mar 02, 2016 4.010 4.080 3.975 4.060 2,180,318 +0.15(+3.84%)
Mar 01, 2016 3.680 3.910 3.650 3.910 864,092 +0.23(+6.25%)
Feb 29, 2016 3.600 3.730 3.570 3.680 1,072,419 +0.19(+5.44%)
Feb 26, 2016 3.570 3.570 3.470 3.490 367,283 -0.03(-0.85%)
Feb 25, 2016 3.610 3.640 3.480 3.520 1,544,089 -0.04(-1.12%)
Feb 24, 2016 3.460 3.570 3.430 3.560 1,012,132 +0.02(+0.56%)
Feb 23, 2016 3.550 3.595 3.460 3.540 452,143 -0.09(-2.48%)
Feb 22, 2016 3.520 3.640 3.502 3.630 530,362 +0.20(+5.83%)
Feb 19, 2016 3.310 3.440 3.290 3.430 1,349,280 +0.04(+1.18%)
Feb 18, 2016 3.470 3.490 3.340 3.390 639,749 -0.17(-4.78%)
Feb 17, 2016 3.570 3.620 3.470 3.560 1,283,042 +0.18(+5.33%)
Feb 16, 2016 3.400 3.420 3.350 3.380 429,111 +0.05(+1.50%)
Feb 12, 2016 3.350 3.330 3.330 3.330 434,900 +0.05(+1.52%)
Feb 11, 2016 3.270 3.340 3.225 3.280 1,203,917 -0.06(-1.80%)
Feb 10, 2016 3.330 3.460 3.290 3.340 982,538 +0.05(+1.52%)
Feb 09, 2016 3.270 3.320 3.192 3.290 327,629 -0.05(-1.50%)
Feb 08, 2016 3.390 3.420 3.290 3.340 582,994 -0.12(-3.47%)
Feb 05, 2016 3.400 3.510 3.400 3.460 622,109 -0.01(-0.29%)
Feb 04, 2016 3.270 3.510 3.270 3.470 1,320,587 +0.25(+7.76%)
Feb 03, 2016 3.190 3.230 3.070 3.220 790,541 +0.17(+5.57%)
Feb 02, 2016 3.230 3.240 3.020 3.050 2,344,787 -0.31(-9.23%)
Feb 01, 2016 3.170 3.360 3.130 3.360 2,570,403 +0.16(+5.00%)
Jan 29, 2016 3.180 3.240 3.130 3.200 5,098,753 +0.10(+3.23%)
Jan 28, 2016 3.120 3.140 3.060 3.100 1,952,844 +0.02(+0.65%)
Jan 27, 2016 3.070 3.110 3.020 3.080 2,636,680 +0.00(+0.00%)
Jan 26, 2016 3.070 3.105 3.030 3.080 1,973,352 +0.01(+0.33%)
Jan 25, 2016 3.160 3.190 3.050 3.070 1,757,573 -0.10(-3.15%)
Jan 22, 2016 3.220 3.250 3.102 3.170 1,262,003 +0.04(+1.28%)
Jan 21, 2016 3.050 3.210 3.050 3.130 1,070,260 -0.08(-2.49%)
Jan 20, 2016 3.150 3.230 3.040 3.210 1,277,498 -0.04(-1.23%)
Jan 19, 2016 3.230 3.260 3.130 3.250 1,132,475 +0.06(+1.88%)
Jan 15, 2016 3.240 3.190 3.190 3.190 902,600 -0.18(-5.34%)
Jan 14, 2016 3.330 3.430 3.310 3.370 1,032,238 +0.03(+0.90%)
Jan 13, 2016 3.440 3.485 3.340 3.340 551,662 -0.07(-2.05%)
Jan 12, 2016 3.390 3.430 3.288 3.410 740,120 -0.10(-2.85%)
Jan 11, 2016 3.670 3.690 3.490 3.510 1,775,332 -0.04(-1.13%)
Jan 08, 2016 3.630 3.670 3.530 3.550 867,989 +0.00(+0.00%)
Jan 07, 2016 3.580 3.615 3.540 3.550 875,102 -0.14(-3.79%)
Jan 06, 2016 3.610 3.750 3.610 3.690 818,309 -0.03(-0.81%)
Jan 05, 2016 3.750 3.770 3.670 3.720 595,617 -0.03(-0.80%)
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.