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

7.860 USD -0.030 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.560 4.820 4.505 4.700 2,390,600 -0.03(-0.63%)
May 28, 2020 4.880 4.888 4.690 4.730 1,308,371 -0.20(-4.06%)
May 27, 2020 4.940 4.969 4.780 4.930 1,550,411 +0.20(+4.23%)
May 26, 2020 4.900 4.950 4.710 4.730 1,536,872 +0.23(+5.11%)
May 22, 2020 4.460 4.560 4.350 4.500 1,181,400 -0.02(-0.44%)
May 21, 2020 4.380 4.550 4.380 4.520 1,411,129 +0.29(+6.86%)
May 20, 2020 4.200 4.280 4.120 4.230 2,221,397 +0.10(+2.42%)
May 19, 2020 4.290 4.370 4.130 4.130 2,135,552 -0.20(-4.62%)
May 18, 2020 4.190 4.330 4.125 4.330 1,599,159 +0.36(+9.07%)
May 15, 2020 4.110 4.230 3.960 3.970 1,666,900 -0.14(-3.41%)
May 14, 2020 3.810 4.150 3.690 4.110 2,985,722 +0.20(+5.12%)
May 13, 2020 4.080 4.100 3.850 3.910 2,547,421 -0.11(-2.74%)
May 12, 2020 4.240 4.320 4.010 4.020 2,923,218 -0.24(-5.63%)
May 11, 2020 4.270 4.470 4.250 4.260 4,150,344 -0.09(-2.07%)
May 08, 2020 4.180 4.415 4.140 4.350 2,047,300 +0.23(+5.58%)
May 07, 2020 4.290 4.330 4.110 4.120 1,949,984 -0.25(-5.72%)
May 06, 2020 4.440 4.455 4.310 4.370 936,445 -0.18(-3.96%)
May 05, 2020 4.650 4.790 4.500 4.550 1,148,068 -0.11(-2.36%)
May 04, 2020 4.620 4.680 4.540 4.660 1,074,833 -0.03(-0.64%)
May 01, 2020 4.900 4.940 4.620 4.690 543,300 -0.23(-4.67%)
Apr 30, 2020 5.010 5.090 4.910 4.920 2,018,828 -0.33(-6.29%)
Apr 29, 2020 5.010 5.280 4.955 5.250 1,886,581 +0.36(+7.36%)
Apr 28, 2020 4.600 4.945 4.600 4.890 2,201,191 +0.58(+13.46%)
Apr 27, 2020 4.280 4.445 4.240 4.310 1,090,368 +0.17(+4.11%)
Apr 24, 2020 4.360 4.360 4.000 4.140 2,317,600 -0.38(-8.41%)
Apr 23, 2020 4.720 4.730 4.505 4.520 933,650 -0.14(-3.00%)
Apr 22, 2020 4.750 4.835 4.660 4.660 1,039,516 +0.02(+0.43%)
Apr 21, 2020 4.630 4.740 4.610 4.640 806,247 -0.20(-4.13%)
Apr 20, 2020 4.900 4.915 4.810 4.840 662,945 -0.23(-4.54%)
Apr 17, 2020 5.080 5.130 4.940 5.070 1,037,800 +0.16(+3.26%)
Apr 16, 2020 5.140 5.160 4.860 4.910 825,604 -0.23(-4.47%)
Apr 15, 2020 5.240 5.250 5.080 5.140 774,363 -0.27(-4.99%)
Apr 14, 2020 5.480 5.610 5.380 5.410 948,076 +0.12(+2.27%)
Apr 13, 2020 5.260 5.350 5.080 5.290 1,209,502 -0.15(-2.76%)
Apr 09, 2020 5.480 5.645 5.370 5.440 978,600 +0.08(+1.49%)
Apr 08, 2020 5.210 5.440 5.160 5.360 1,012,890 +0.17(+3.28%)
Apr 07, 2020 5.400 5.450 5.180 5.190 1,416,525 +0.26(+5.27%)
Apr 06, 2020 4.820 5.050 4.820 4.930 1,614,319 +0.46(+10.29%)
Apr 03, 2020 4.690 4.690 4.390 4.470 1,295,300 -0.37(-7.64%)
Apr 02, 2020 4.670 4.890 4.670 4.840 609,279 +0.16(+3.42%)
Apr 01, 2020 4.800 4.890 4.640 4.680 811,749 -0.49(-9.48%)
Mar 31, 2020 5.380 5.380 5.020 5.170 1,239,035 -0.24(-4.44%)
Mar 30, 2020 5.320 5.480 5.140 5.410 782,466 +0.05(+0.93%)
Mar 27, 2020 5.550 5.610 5.330 5.360 2,033,700 -0.62(-10.37%)
Mar 26, 2020 6.050 6.180 5.760 5.980 1,381,248 +0.11(+1.87%)
Mar 25, 2020 5.300 6.200 5.250 5.870 2,271,327 +0.40(+7.31%)
Mar 24, 2020 5.020 5.540 5.000 5.470 1,389,247 +0.80(+17.13%)
Mar 23, 2020 4.870 4.950 4.540 4.670 1,890,056 -0.32(-6.41%)
Mar 20, 2020 5.200 5.390 4.925 4.990 1,856,100 -0.01(-0.20%)
Mar 19, 2020 4.700 5.060 4.560 5.000 1,216,331 +0.20(+4.17%)
Mar 18, 2020 4.900 5.120 4.690 4.800 783,395 -0.70(-12.73%)
Mar 17, 2020 5.320 5.750 5.000 5.500 1,641,623 +0.28(+5.36%)
Mar 16, 2020 4.900 5.740 4.850 5.220 995,386 -1.11(-17.54%)
Mar 13, 2020 6.370 6.490 5.480 6.330 1,739,800 +0.78(+14.05%)
Mar 12, 2020 6.000 6.060 5.385 5.550 2,506,572 -0.97(-14.88%)
Mar 11, 2020 7.060 7.060 6.320 6.520 1,817,892 -0.73(-10.07%)
Mar 10, 2020 7.140 7.280 6.930 7.250 1,271,403 +0.45(+6.62%)
Mar 09, 2020 7.190 7.700 6.750 6.800 1,757,010 -1.07(-13.60%)
Mar 06, 2020 7.950 8.080 7.800 7.870 1,565,400 -0.27(-3.32%)
Mar 05, 2020 8.200 8.285 7.995 8.140 1,899,731 -0.24(-2.86%)
Mar 04, 2020 8.490 8.525 8.260 8.380 2,392,475 -0.17(-1.99%)
Mar 03, 2020 8.670 8.810 8.460 8.550 3,190,369 -0.22(-2.51%)
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.