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

8.120 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.140 6.305 6.095 6.250 1,825,986 +0.27(+4.52%)
Jul 28, 2016 6.090 6.120 5.940 5.980 1,584,690 -0.10(-1.64%)
Jul 27, 2016 6.210 6.220 6.065 6.080 1,701,877 -0.05(-0.82%)
Jul 26, 2016 6.090 6.150 6.060 6.130 2,209,258 +0.11(+1.83%)
Jul 25, 2016 6.030 6.085 5.905 6.020 2,419,822 -0.04(-0.66%)
Jul 22, 2016 5.800 6.070 5.760 6.060 1,093,869 +0.21(+3.59%)
Jul 21, 2016 5.950 5.990 5.810 5.850 1,263,072 -0.10(-1.68%)
Jul 20, 2016 5.970 6.000 5.875 5.950 1,842,885 +0.02(+0.34%)
Jul 19, 2016 5.930 5.960 5.870 5.930 1,473,804 -0.07(-1.17%)
Jul 18, 2016 5.870 6.000 5.820 6.000 1,616,325 +0.11(+1.87%)
Jul 15, 2016 5.940 5.940 5.820 5.890 1,181,855 -0.04(-0.67%)
Jul 14, 2016 5.900 6.045 5.900 5.930 912,546 +0.13(+2.24%)
Jul 13, 2016 5.670 5.810 5.650 5.800 847,641 +0.11(+1.93%)
Jul 12, 2016 5.890 5.940 5.680 5.690 640,340 -0.09(-1.56%)
Jul 11, 2016 5.710 5.820 5.710 5.780 504,953 +0.09(+1.58%)
Jul 08, 2016 5.640 5.700 5.420 5.690 639,865 +0.27(+4.98%)
Jul 07, 2016 5.420 5.550 5.410 5.420 1,191,607 -0.03(-0.55%)
Jul 06, 2016 5.470 5.480 5.330 5.450 761,926 -0.05(-0.91%)
Jul 05, 2016 5.620 5.655 5.440 5.500 703,361 -0.18(-3.17%)
Jul 01, 2016 5.690 5.680 5.680 5.680 390,300 -0.02(-0.35%)
Jun 30, 2016 5.550 5.740 5.480 5.700 962,398 +0.16(+2.89%)
Jun 29, 2016 5.370 5.550 5.330 5.540 576,486 +0.28(+5.32%)
Jun 28, 2016 5.180 5.270 5.160 5.260 775,860 +0.20(+3.95%)
Jun 27, 2016 5.180 5.190 5.000 5.060 1,113,003 -0.12(-2.32%)
Jun 24, 2016 5.170 5.260 5.130 5.180 940,136 -0.33(-5.99%)
Jun 23, 2016 5.360 5.520 5.305 5.510 735,809 +0.25(+4.75%)
Jun 22, 2016 5.270 5.360 5.230 5.260 754,908 -0.01(-0.19%)
Jun 21, 2016 5.270 5.305 5.170 5.270 541,902 +0.01(+0.19%)
Jun 20, 2016 5.300 5.340 5.240 5.260 799,919 +0.11(+2.14%)
Jun 17, 2016 5.120 5.210 5.070 5.150 1,373,453 +0.12(+2.39%)
Jun 16, 2016 4.890 5.030 4.800 5.030 925,877 +0.08(+1.62%)
Jun 15, 2016 4.970 5.060 4.840 4.950 1,215,703 -0.01(-0.20%)
Jun 14, 2016 5.180 5.305 4.920 4.960 1,609,597 -0.17(-3.31%)
Jun 13, 2016 5.060 5.185 5.040 5.130 899,860 -0.02(-0.39%)
Jun 10, 2016 5.300 5.330 5.150 5.150 868,917 -0.27(-4.98%)
Jun 09, 2016 5.440 5.450 5.360 5.420 638,740 -0.06(-1.09%)
Jun 08, 2016 5.310 5.500 5.310 5.480 1,361,335 +0.30(+5.79%)
Jun 07, 2016 5.110 5.200 5.100 5.180 782,578 +0.06(+1.17%)
Jun 06, 2016 5.160 5.280 5.090 5.120 1,247,256 -0.03(-0.58%)
Jun 03, 2016 5.090 5.160 5.060 5.150 1,372,215 +0.14(+2.79%)
Jun 02, 2016 4.860 5.010 4.830 5.010 3,323,932 +0.09(+1.83%)
Jun 01, 2016 4.770 4.930 4.725 4.920 888,217 +0.12(+2.50%)
May 31, 2016 4.880 4.970 4.750 4.800 2,118,038 -0.13(-2.64%)
May 27, 2016 4.930 4.930 4.930 4.930 707,300 -0.11(-2.18%)
May 26, 2016 4.970 5.095 4.970 5.040 842,918 +0.07(+1.41%)
May 25, 2016 5.050 5.070 4.915 4.970 1,062,194 -0.03(-0.60%)
May 24, 2016 5.100 5.120 4.950 5.000 1,556,306 -0.02(-0.40%)
May 23, 2016 4.870 5.090 4.800 5.020 2,253,807 -0.02(-0.40%)
May 20, 2016 5.080 5.190 5.010 5.040 847,524 +0.07(+1.41%)
May 19, 2016 4.950 5.020 4.860 4.970 1,136,651 -0.08(-1.58%)
May 18, 2016 4.960 5.160 4.940 5.050 834,710 -0.05(-0.98%)
May 17, 2016 5.080 5.190 5.020 5.100 1,229,984 -0.06(-1.16%)
May 16, 2016 5.120 5.225 5.120 5.160 1,055,471 +0.02(+0.39%)
May 13, 2016 5.280 5.320 5.080 5.140 1,494,542 -0.28(-5.17%)
May 12, 2016 5.370 5.470 5.240 5.420 1,742,078 -0.02(-0.37%)
May 11, 2016 5.440 5.480 5.370 5.440 1,126,401 +0.06(+1.12%)
May 10, 2016 5.250 5.380 5.205 5.380 1,871,166 +0.20(+3.86%)
May 09, 2016 5.120 5.220 4.930 5.180 2,488,633 -0.03(-0.58%)
May 06, 2016 5.040 5.220 5.030 5.210 1,685,668 +0.14(+2.76%)
May 05, 2016 5.230 5.255 5.050 5.070 2,122,784 -0.08(-1.55%)
May 04, 2016 5.020 5.170 4.980 5.150 2,262,397 +0.14(+2.79%)
May 03, 2016 5.030 5.080 4.960 5.010 2,678,497 -0.15(-2.91%)
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.