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

8.940 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.280 7.340 7.115 7.220 2,508,700 -0.25(-3.35%)
Jan 28, 2021 7.390 7.560 7.330 7.470 1,650,456 +0.26(+3.61%)
Jan 27, 2021 7.230 7.340 7.090 7.210 2,770,805 -0.09(-1.23%)
Jan 26, 2021 7.500 7.530 7.261 7.300 1,698,885 +0.02(+0.27%)
Jan 25, 2021 7.430 7.430 7.210 7.280 625,628 -0.13(-1.75%)
Jan 22, 2021 7.400 7.495 7.279 7.410 1,712,600 -0.19(-2.50%)
Jan 21, 2021 7.790 7.790 7.540 7.600 984,500 -0.26(-3.31%)
Jan 20, 2021 7.990 7.990 7.800 7.860 1,041,678 -0.12(-1.50%)
Jan 19, 2021 8.260 8.260 7.920 7.980 964,551 -0.23(-2.80%)
Jan 15, 2021 8.480 8.500 8.200 8.210 864,200 -0.59(-6.70%)
Jan 14, 2021 8.410 8.839 8.370 8.800 1,635,964 +0.40(+4.76%)
Jan 13, 2021 8.330 8.470 8.160 8.400 1,412,318 -0.06(-0.71%)
Jan 12, 2021 8.140 8.490 8.120 8.460 1,333,694 +0.37(+4.57%)
Jan 11, 2021 8.170 8.225 7.925 8.090 1,496,688 -0.36(-4.26%)
Jan 08, 2021 8.650 8.660 8.290 8.450 850,200 -0.05(-0.59%)
Jan 07, 2021 8.620 8.660 8.400 8.500 827,504 +0.10(+1.19%)
Jan 06, 2021 8.270 8.570 8.270 8.400 1,137,661 +0.20(+2.44%)
Jan 05, 2021 8.150 8.280 8.060 8.200 1,038,217 -0.17(-2.03%)
Jan 04, 2021 8.690 8.730 8.325 8.370 1,691,181 -0.27(-3.13%)
Dec 31, 2020 8.640 8.640 8.640 803,508 +0.03(+0.35%)
Dec 30, 2020 8.760 8.805 8.610 8.610 803,508 -0.17(-1.94%)
Dec 29, 2020 8.860 8.860 8.735 8.780 803,373 +0.08(+0.92%)
Dec 28, 2020 8.810 8.815 8.625 8.700 716,427 +0.04(+0.46%)
Dec 24, 2020 8.670 8.705 8.560 8.660 168,300 -0.01(-0.12%)
Dec 23, 2020 8.600 8.700 8.580 8.670 669,079 +0.13(+1.52%)
Dec 22, 2020 8.480 8.595 8.430 8.540 786,387 +0.09(+1.07%)
Dec 21, 2020 8.420 8.535 8.375 8.450 1,037,446 -0.13(-1.52%)
Dec 18, 2020 8.670 8.760 8.540 8.580 1,226,700 -0.07(-0.81%)
Dec 17, 2020 8.930 8.950 8.625 8.650 1,117,143 -0.16(-1.82%)
Dec 16, 2020 8.620 8.835 8.450 8.810 1,088,487 +0.09(+1.03%)
Dec 15, 2020 8.750 8.815 8.650 8.720 1,076,900 +0.18(+2.11%)
Dec 14, 2020 8.800 8.860 8.530 8.540 1,282,872 -0.20(-2.29%)
Dec 11, 2020 8.610 8.810 8.490 8.740 1,747,600 +0.01(+0.11%)
Dec 10, 2020 8.390 8.730 8.380 8.730 870,440 +0.48(+5.82%)
Dec 09, 2020 8.380 8.430 8.170 8.250 1,064,800 -0.11(-1.32%)
Dec 08, 2020 8.430 8.540 8.330 8.360 1,240,676 +0.00(+0.00%)
Dec 07, 2020 8.400 8.580 8.310 8.360 2,123,908 +0.24(+2.96%)
Dec 04, 2020 7.960 8.160 7.930 8.120 1,425,500 +0.10(+1.25%)
Dec 03, 2020 8.220 8.410 7.970 8.020 2,269,787 -0.03(-0.37%)
Dec 02, 2020 7.940 8.080 7.910 8.050 1,146,793 +0.11(+1.39%)
Dec 01, 2020 7.650 8.130 7.650 7.940 1,745,369 +0.66(+9.07%)
Nov 30, 2020 7.430 7.530 7.210 7.280 1,508,755 -0.26(-3.45%)
Nov 27, 2020 7.560 7.690 7.525 7.540 624,600 +0.01(+0.13%)
Nov 25, 2020 7.390 7.655 7.380 7.530 1,513,900 +0.06(+0.80%)
Nov 24, 2020 7.370 7.520 7.315 7.470 804,890 +0.36(+5.06%)
Nov 23, 2020 7.110 7.130 6.990 7.110 725,482 +0.11(+1.57%)
Nov 20, 2020 7.140 7.170 6.980 7.000 763,900 -0.33(-4.50%)
Nov 19, 2020 7.240 7.385 7.160 7.330 1,300,522 +0.15(+2.09%)
Nov 18, 2020 7.260 7.370 7.135 7.180 1,607,385 -0.11(-1.51%)
Nov 17, 2020 6.950 7.300 6.935 7.290 2,094,926 +0.29(+4.14%)
Nov 16, 2020 6.790 7.000 6.770 7.000 1,195,200 +0.46(+7.03%)
Nov 13, 2020 6.360 6.550 6.360 6.540 769,200 +0.13(+2.03%)
Nov 12, 2020 6.530 6.560 6.330 6.410 1,111,211 -0.22(-3.32%)
Nov 11, 2020 6.690 6.780 6.600 6.630 876,975 -0.17(-2.50%)
Nov 10, 2020 6.440 6.820 6.390 6.800 4,355,722 +0.46(+7.26%)
Nov 09, 2020 6.380 6.440 6.220 6.340 2,100,924 +0.42(+7.09%)
Nov 06, 2020 5.790 5.920 5.700 5.920 1,167,100 +0.08(+1.37%)
Nov 05, 2020 5.690 5.840 5.630 5.840 1,383,914 +0.24(+4.29%)
Nov 04, 2020 5.550 5.650 5.520 5.600 1,545,632 -0.02(-0.36%)
Nov 03, 2020 5.710 5.725 5.560 5.620 1,424,668 +0.06(+1.08%)
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.