Chronicle Journal: Finance

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

7.880 USD +0.250 (+3.28%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 7.770 7.820 7.580 7.630 641,710 -0.03(-0.39%)
Jul 22, 2021 7.790 7.810 7.660 7.660 691,335 -0.14(-1.79%)
Jul 21, 2021 7.710 7.845 7.670 7.800 527,426 +0.09(+1.17%)
Jul 20, 2021 7.470 7.730 7.450 7.710 1,284,844 +0.15(+1.98%)
Jul 19, 2021 7.670 7.680 7.500 7.560 543,761 -0.23(-2.95%)
Jul 16, 2021 7.980 8.000 7.770 7.790 496,178 -0.15(-1.89%)
Jul 15, 2021 8.070 8.155 7.855 7.940 560,303 -0.16(-1.98%)
Jul 14, 2021 8.300 8.345 8.065 8.100 1,233,894 +0.13(+1.63%)
Jul 13, 2021 7.910 8.035 7.850 7.970 1,462,924 +0.01(+0.13%)
Jul 12, 2021 7.670 8.050 7.660 7.960 1,399,386 +0.29(+3.78%)
Jul 09, 2021 7.710 7.760 7.630 7.670 540,605 +0.05(+0.66%)
Jul 08, 2021 7.570 7.630 7.410 7.620 1,126,294 -0.07(-0.91%)
Jul 07, 2021 7.710 7.750 7.585 7.690 716,243 +0.01(+0.13%)
Jul 06, 2021 7.840 7.900 7.673 7.680 1,028,791 -0.47(-5.77%)
Jul 02, 2021 8.150 8.150 7.980 8.150 906,337 +0.09(+1.12%)
Jul 01, 2021 8.180 8.190 7.965 8.060 1,256,700 -0.14(-1.71%)
Jun 30, 2021 8.250 8.319 8.140 8.200 1,019,205 -0.19(-2.26%)
Jun 29, 2021 8.440 8.450 8.310 8.390 1,008,977 -0.06(-0.71%)
Jun 28, 2021 8.520 8.530 8.335 8.450 988,535 -0.14(-1.63%)
Jun 25, 2021 8.830 8.830 8.445 8.590 1,523,510 -0.24(-2.72%)
Jun 24, 2021 8.830 8.865 8.700 8.830 1,025,987 +0.10(+1.15%)
Jun 23, 2021 8.810 8.970 8.705 8.730 707,930 -0.08(-0.91%)
Jun 22, 2021 8.680 8.860 8.580 8.810 873,732 +0.04(+0.46%)
Jun 21, 2021 8.770 8.815 8.650 8.770 1,204,701 +0.04(+0.46%)
Jun 18, 2021 8.930 8.970 8.710 8.730 1,283,233 -0.21(-2.35%)
Jun 17, 2021 9.210 9.240 8.940 8.940 718,214 -0.14(-1.54%)
Jun 16, 2021 8.910 9.270 8.895 9.080 1,313,086 +0.14(+1.57%)
Jun 15, 2021 8.850 8.945 8.760 8.940 906,392 +0.03(+0.34%)
Jun 14, 2021 8.900 8.985 8.860 8.910 649,319 +0.06(+0.68%)
Jun 11, 2021 8.950 8.950 8.695 8.850 1,260,268 -0.14(-1.56%)
Jun 10, 2021 9.050 9.090 8.940 8.990 627,396 +0.06(+0.67%)
Jun 09, 2021 9.030 9.110 8.930 8.930 888,919 -0.13(-1.43%)
Jun 08, 2021 8.940 9.135 8.870 9.060 1,269,205 -0.05(-0.55%)
Jun 07, 2021 8.980 9.190 8.920 9.110 1,388,827 +0.20(+2.24%)
Jun 04, 2021 8.710 8.960 8.710 8.910 928,842 +0.42(+4.95%)
Jun 03, 2021 8.540 8.600 8.435 8.490 593,209 -0.10(-1.16%)
Jun 02, 2021 8.360 8.620 8.360 8.590 1,408,247 +0.23(+2.75%)
Jun 01, 2021 8.125 8.385 8.110 8.360 1,408,412 +0.47(+5.96%)
May 28, 2021 7.790 7.890 7.755 7.890 770,884 +0.10(+1.28%)
May 27, 2021 7.750 7.790 7.620 7.790 739,508 +0.07(+0.91%)
May 26, 2021 7.630 7.780 7.600 7.720 469,232 +0.13(+1.71%)
May 25, 2021 7.690 7.710 7.565 7.590 2,054,100 -0.06(-0.78%)
May 24, 2021 7.790 7.800 7.640 7.650 616,514 -0.03(-0.39%)
May 21, 2021 7.730 7.740 7.625 7.680 542,539 -0.07(-0.90%)
May 20, 2021 7.790 7.840 7.725 7.750 579,778 -0.01(-0.13%)
May 19, 2021 7.540 7.800 7.530 7.760 1,158,072 +0.19(+2.51%)
May 18, 2021 7.550 7.650 7.550 7.570 963,256 +0.05(+0.66%)
May 17, 2021 7.440 7.550 7.365 7.520 1,363,530 -0.02(-0.27%)
May 14, 2021 7.390 7.555 7.380 7.540 3,416,363 +0.24(+3.29%)
May 13, 2021 7.210 7.380 7.190 7.300 1,128,431 +0.20(+2.82%)
May 12, 2021 7.250 7.315 7.081 7.100 849,129 -0.26(-3.53%)
May 11, 2021 7.250 7.400 7.221 7.360 524,673 -0.01(-0.14%)
May 10, 2021 7.340 7.415 7.310 7.370 866,414 -0.13(-1.73%)
May 07, 2021 7.440 7.530 7.400 7.500 718,756 +0.11(+1.49%)
May 06, 2021 7.340 7.390 7.250 7.390 907,712 +0.10(+1.37%)
May 05, 2021 7.220 7.340 7.120 7.290 811,361 +0.16(+2.24%)
May 04, 2021 7.150 7.200 7.050 7.130 947,127 -0.10(-1.38%)
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.