Skip to main content

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

5.720 +0.040 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 2.705 2.722 2.659 2.687 2,791,810 +0.02(+0.65%)
Jul 30, 2015 2.774 2.779 2.670 2.670 2,460,333 -0.12(-4.13%)
Jul 29, 2015 2.779 2.820 2.722 2.785 1,055,847 +0.01(+0.21%)
Jul 28, 2015 2.774 2.802 2.673 2.779 2,365,493 +0.07(+2.77%)
Jul 27, 2015 2.745 2.797 2.693 2.705 1,812,651 -0.05(-1.88%)
Jul 24, 2015 2.716 2.756 2.670 2.756 1,346,941 -0.03(-1.03%)
Jul 23, 2015 2.872 2.889 2.774 2.785 2,049,203 -0.16(-5.47%)
Jul 22, 2015 3.027 3.033 2.941 2.946 797,575 -0.13(-4.12%)
Jul 21, 2015 3.067 3.119 3.059 3.073 1,638,436 -0.01(-0.19%)
Jul 20, 2015 3.096 3.096 3.056 3.079 1,417,410 -0.03(-0.93%)
Jul 17, 2015 3.165 3.182 3.084 3.107 1,441,217 -0.03(-1.10%)
Jul 16, 2015 3.228 3.251 3.142 3.142 921,446 -0.08(-2.50%)
Jul 15, 2015 3.217 3.234 3.171 3.223 1,722,339 +0.01(+0.18%)
Jul 14, 2015 3.148 3.223 3.136 3.217 4,236,815 +0.07(+2.38%)
Jul 13, 2015 3.131 3.165 3.084 3.142 2,123,989 +0.06(+2.06%)
Jul 10, 2015 3.050 3.113 2.987 3.079 3,150,192 +0.10(+3.48%)
Jul 09, 2015 2.969 3.010 2.935 2.975 3,157,371 +0.06(+2.17%)
Jul 08, 2015 2.987 3.010 2.912 2.912 4,021,323 -0.12(-3.98%)
Jul 07, 2015 3.038 3.044 2.958 3.033 1,080,992 -0.03(-0.94%)
Jul 06, 2015 3.027 3.107 3.015 3.061 1,192,232 -0.05(-1.66%)
Jul 02, 2015 3.102 3.113 3.113 3.113 1,307,304 +0.04(+1.31%)
Jul 01, 2015 3.136 3.174 3.038 3.073 2,727,194 -0.06(-1.84%)
Jun 30, 2015 3.107 3.154 3.064 3.131 1,812,007 +0.08(+2.64%)
Jun 29, 2015 3.079 3.113 3.033 3.050 1,686,840 -0.10(-3.11%)
Jun 26, 2015 3.096 3.188 3.090 3.148 2,058,895 +0.09(+2.82%)
Jun 25, 2015 3.125 3.125 3.033 3.061 1,379,945 -0.07(-2.39%)
Jun 24, 2015 3.131 3.188 3.119 3.136 869,947 +0.00(+0.00%)
Jun 23, 2015 3.102 3.136 3.061 3.136 1,210,984 +0.04(+1.30%)
Jun 22, 2015 3.119 3.142 3.073 3.096 1,502,497 +0.05(+1.51%)
Jun 19, 2015 3.090 3.107 3.033 3.050 3,162,501 -0.06(-2.03%)
Jun 18, 2015 3.090 3.159 3.050 3.113 2,511,485 +0.02(+0.74%)
Jun 17, 2015 3.073 3.113 3.004 3.090 1,646,275 -0.01(-0.37%)
Jun 16, 2015 3.015 3.131 3.010 3.102 2,005,370 +0.12(+3.85%)
Jun 15, 2015 2.992 2.998 2.938 2.987 1,531,604 -0.06(-1.89%)
Jun 12, 2015 2.981 3.067 2.969 3.044 4,950,496 +0.04(+1.34%)
Jun 11, 2015 2.941 3.027 2.906 3.004 2,536,936 +0.05(+1.56%)
Jun 10, 2015 2.946 2.998 2.926 2.958 1,802,042 +0.07(+2.59%)
Jun 09, 2015 2.883 2.912 2.854 2.883 2,482,351 +0.00(+0.00%)
Jun 08, 2015 2.941 2.941 2.883 2.883 4,952,353 -0.05(-1.57%)
Jun 05, 2015 2.941 2.964 2.923 2.929 1,856,538 -0.04(-1.36%)
Jun 04, 2015 2.900 2.981 2.892 2.969 3,030,500 +0.07(+2.38%)
Jun 03, 2015 2.964 2.987 2.900 2.900 1,617,221 -0.06(-2.14%)
Jun 02, 2015 2.883 3.021 2.877 2.964 2,767,878 +0.12(+4.04%)
Jun 01, 2015 2.860 2.862 2.820 2.849 1,731,066 -0.01(-0.40%)
May 29, 2015 2.912 2.946 2.834 2.860 1,894,207 -0.09(-2.93%)
May 28, 2015 2.946 2.958 2.877 2.946 1,740,273 -0.06(-1.92%)
May 27, 2015 2.975 3.015 2.952 3.004 1,908,783 +0.02(+0.77%)
May 26, 2015 3.067 3.067 2.975 2.981 2,238,082 -0.10(-3.18%)
May 22, 2015 3.142 3.079 3.079 3.079 2,347,169 -0.07(-2.37%)
May 21, 2015 3.200 3.251 3.148 3.154 1,861,138 -0.10(-3.01%)
May 20, 2015 3.269 3.297 3.240 3.251 1,542,151 +0.01(+0.35%)
May 19, 2015 3.286 3.309 3.228 3.240 1,406,866 -0.05(-1.57%)
May 18, 2015 3.395 3.395 3.269 3.292 1,499,628 -0.12(-3.54%)
May 15, 2015 3.389 3.441 3.349 3.412 1,198,474 +0.03(+1.02%)
May 14, 2015 3.332 3.401 3.326 3.378 1,845,133 +0.11(+3.34%)
May 13, 2015 3.286 3.329 3.228 3.269 1,496,255 +0.01(+0.18%)
May 12, 2015 3.240 3.309 3.223 3.263 1,639,654 +0.01(+0.18%)
May 11, 2015 3.332 3.338 3.251 3.257 1,792,365 -0.10(-3.08%)
May 08, 2015 3.332 3.384 3.263 3.361 1,448,026 +0.08(+2.46%)
May 07, 2015 3.228 3.292 3.194 3.280 2,276,975 +0.02(+0.53%)
May 06, 2015 3.223 3.286 3.205 3.263 3,997,734 +0.06(+1.80%)
May 05, 2015 3.079 3.217 3.067 3.205 2,227,272 +0.12(+3.72%)
May 04, 2015 3.102 3.139 3.079 3.090 2,241,486 -0.05(-1.65%)
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.