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

6.760 USD -0.200 (-2.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.49 11.71 11.47 11.52 561,300 +0.03(+0.26%)
May 30, 2019 11.30 11.55 11.30 11.49 432,608 +0.21(+1.86%)
May 29, 2019 11.19 11.41 11.13 11.28 1,135,297 +0.28(+2.55%)
May 28, 2019 10.87 11.17 10.80 11.00 842,978 +0.34(+3.19%)
May 24, 2019 10.65 10.73 10.60 10.66 584,800 +0.10(+0.95%)
May 23, 2019 10.63 10.70 10.50 10.56 1,085,058 -0.23(-2.13%)
May 22, 2019 10.97 11.02 10.79 10.79 733,451 -0.12(-1.10%)
May 21, 2019 10.50 11.01 10.40 10.91 1,192,965 +0.52(+5.00%)
May 20, 2019 10.11 10.45 10.06 10.39 788,371 +0.28(+2.77%)
May 17, 2019 10.38 10.44 10.05 10.11 1,082,300 -0.29(-2.79%)
May 16, 2019 10.50 10.62 10.32 10.40 1,293,864 -0.32(-2.99%)
May 15, 2019 10.51 10.84 10.49 10.72 1,548,215 -0.20(-1.83%)
May 14, 2019 10.70 10.94 10.54 10.92 1,285,473 +0.34(+3.21%)
May 13, 2019 10.79 10.80 10.56 10.58 672,990 -0.47(-4.25%)
May 10, 2019 11.08 11.19 10.80 11.05 1,113,300 -0.04(-0.36%)
May 09, 2019 11.03 11.21 10.94 11.09 580,237 -0.24(-2.12%)
May 08, 2019 11.25 11.44 11.24 11.33 453,400 +0.35(+3.19%)
May 07, 2019 10.95 11.03 10.73 10.98 545,639 -0.14(-1.26%)
May 06, 2019 11.18 11.24 11.06 11.12 480,796 -0.34(-2.97%)
May 03, 2019 11.47 11.55 11.43 11.46 348,700 +0.09(+0.79%)
May 02, 2019 11.30 11.43 11.25 11.37 485,467 +0.04(+0.35%)
May 01, 2019 11.48 11.59 11.30 11.33 589,009 -0.12(-1.05%)
Apr 30, 2019 11.71 11.73 11.26 11.45 936,088 -0.15(-1.29%)
Apr 29, 2019 11.64 11.71 11.51 11.60 696,030 -0.01(-0.09%)
Apr 26, 2019 11.53 11.73 11.51 11.61 509,500 +0.14(+1.22%)
Apr 25, 2019 11.31 11.51 11.13 11.47 865,430 +0.09(+0.79%)
Apr 24, 2019 11.61 11.62 11.20 11.38 1,319,673 -0.33(-2.82%)
Apr 23, 2019 11.72 11.85 11.52 11.71 1,046,746 +0.14(+1.21%)
Apr 22, 2019 11.43 11.63 11.31 11.57 650,185 +0.12(+1.05%)
Apr 18, 2019 11.14 11.62 11.10 11.45 812,200 +0.26(+2.32%)
Apr 17, 2019 11.73 11.75 11.09 11.19 801,620 -0.47(-4.03%)
Apr 16, 2019 11.42 11.78 11.42 11.66 622,304 +0.16(+1.39%)
Apr 15, 2019 11.60 11.67 11.45 11.50 651,332 +0.05(+0.44%)
Apr 12, 2019 11.51 11.73 11.29 11.45 1,032,300 -0.07(-0.61%)
Apr 11, 2019 11.66 11.72 11.39 11.52 761,117 -0.24(-2.04%)
Apr 10, 2019 11.76 11.81 11.59 11.76 562,985 +0.12(+1.03%)
Apr 09, 2019 11.68 11.68 11.45 11.64 1,120,496 -0.15(-1.27%)
Apr 08, 2019 11.74 11.85 11.65 11.79 1,065,690 -0.04(-0.34%)
Apr 05, 2019 11.62 11.85 11.51 11.83 836,200 +0.21(+1.81%)
Apr 04, 2019 11.20 11.66 11.15 11.62 984,878 +0.32(+2.83%)
Apr 03, 2019 11.51 11.68 11.28 11.30 777,411 -0.15(-1.31%)
Apr 02, 2019 11.60 11.60 11.29 11.45 884,345 -0.07(-0.61%)
Apr 01, 2019 11.45 11.71 11.34 11.52 1,206,525 +0.29(+2.58%)
Mar 29, 2019 11.17 11.36 11.10 11.23 919,500 +0.15(+1.35%)
Mar 28, 2019 10.52 11.16 10.44 11.08 1,796,994 +0.50(+4.73%)
Mar 27, 2019 10.93 11.02 10.58 10.58 2,040,419 -0.84(-7.36%)
Mar 26, 2019 11.42 11.47 11.23 11.42 996,874 +0.12(+1.06%)
Mar 25, 2019 11.09 11.38 11.07 11.30 771,770 +0.23(+2.08%)
Mar 22, 2019 11.21 11.38 10.96 11.07 1,563,200 -0.64(-5.47%)
Mar 21, 2019 11.93 11.96 11.39 11.71 978,824 -0.37(-3.06%)
Mar 20, 2019 12.17 12.35 12.00 12.08 648,012 -0.12(-0.98%)
Mar 19, 2019 12.38 12.41 12.18 12.20 591,035 -0.13(-1.05%)
Mar 18, 2019 12.17 12.38 12.16 12.33 398,941 +0.24(+1.99%)
Mar 15, 2019 12.14 12.29 12.08 12.09 783,600 -0.04(-0.33%)
Mar 14, 2019 12.22 12.31 12.01 12.13 598,431 -0.23(-1.86%)
Mar 13, 2019 11.96 12.42 11.84 12.36 1,031,735 +0.39(+3.26%)
Mar 12, 2019 11.95 12.14 11.93 11.97 1,139,414 +0.03(+0.25%)
Mar 11, 2019 11.71 11.95 11.62 11.94 1,323,370 +0.44(+3.83%)
Mar 08, 2019 11.35 11.55 11.29 11.50 602,000 +0.13(+1.14%)
Mar 07, 2019 11.50 11.50 11.25 11.37 511,184 -0.02(-0.18%)
Mar 06, 2019 11.76 11.82 11.30 11.39 957,512 -0.40(-3.39%)
Mar 05, 2019 11.84 11.90 11.69 11.79 500,997 +0.01(+0.08%)
Mar 04, 2019 11.80 11.94 11.57 11.78 946,875 +0.03(+0.26%)
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.