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

7.000 USD +0.110 (+1.60%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 6.840 7.030 6.830 7.000 543,000 +0.11(+1.60%)
Apr 15, 2021 7.030 7.085 6.860 6.890 851,362 -0.02(-0.29%)
Apr 14, 2021 6.750 7.005 6.750 6.910 1,217,026 +0.19(+2.83%)
Apr 13, 2021 6.690 6.820 6.620 6.720 1,005,221 -0.06(-0.88%)
Apr 12, 2021 6.760 6.790 6.700 6.780 524,950 +0.06(+0.89%)
Apr 09, 2021 6.840 6.890 6.685 6.720 1,038,800 -0.16(-2.33%)
Apr 08, 2021 6.910 6.970 6.795 6.880 1,295,192 -0.01(-0.15%)
Apr 07, 2021 6.930 7.000 6.800 6.890 1,682,049 -0.02(-0.29%)
Apr 06, 2021 6.880 6.935 6.840 6.910 829,543 +0.06(+0.88%)
Apr 05, 2021 6.900 6.960 6.800 6.850 640,534 +0.08(+1.18%)
Apr 01, 2021 6.960 6.980 6.745 6.770 1,068,300 -0.28(-3.97%)
Mar 31, 2021 6.980 7.100 6.930 7.050 1,030,914 +0.01(+0.14%)
Mar 30, 2021 6.900 7.090 6.890 7.040 920,015 +0.13(+1.88%)
Mar 29, 2021 7.040 7.050 6.860 6.910 1,345,640 -0.25(-3.49%)
Mar 26, 2021 7.110 7.285 7.100 7.160 1,966,700 +0.13(+1.85%)
Mar 25, 2021 6.890 7.040 6.880 7.030 981,016 +0.08(+1.15%)
Mar 24, 2021 7.020 7.190 6.920 6.950 1,166,603 -0.14(-1.97%)
Mar 23, 2021 7.180 7.355 7.080 7.090 2,594,726 -0.17(-2.34%)
Mar 22, 2021 7.220 7.305 7.060 7.260 1,788,923 -0.12(-1.63%)
Mar 19, 2021 7.370 7.475 7.280 7.380 1,029,400 +0.02(+0.27%)
Mar 18, 2021 7.220 7.480 7.160 7.360 1,631,136 +0.25(+3.52%)
Mar 17, 2021 6.850 7.140 6.820 7.110 974,072 +0.20(+2.89%)
Mar 16, 2021 7.110 7.140 6.860 6.910 1,134,609 -0.18(-2.54%)
Mar 15, 2021 6.960 7.110 6.900 7.090 1,310,393 +0.00(+0.00%)
Mar 12, 2021 7.090 7.160 7.040 7.090 772,900 -0.08(-1.12%)
Mar 11, 2021 7.150 7.200 7.010 7.170 1,239,336 +0.15(+2.14%)
Mar 10, 2021 6.831 7.085 6.770 7.020 2,376,598 +0.29(+4.31%)
Mar 09, 2021 6.680 6.850 6.545 6.730 1,574,429 +0.01(+0.15%)
Mar 08, 2021 7.050 7.130 6.710 6.720 2,298,103 -0.43(-6.01%)
Mar 05, 2021 7.080 7.150 6.960 7.150 1,920,300 +0.31(+4.53%)
Mar 04, 2021 6.930 7.130 6.790 6.840 2,095,994 +0.14(+2.09%)
Mar 03, 2021 6.610 6.810 6.340 6.700 3,200,276 -0.04(-0.59%)
Mar 02, 2021 6.500 6.820 6.425 6.740 2,083,374 +0.15(+2.28%)
Mar 01, 2021 6.660 6.800 6.590 6.590 2,203,390 -0.09(-1.35%)
Feb 26, 2021 7.010 7.030 6.670 6.680 1,660,100 -0.24(-3.47%)
Feb 25, 2021 7.280 7.295 6.910 6.920 1,454,027 -0.34(-4.68%)
Feb 24, 2021 7.320 7.345 7.210 7.260 946,279 -0.16(-2.16%)
Feb 23, 2021 7.240 7.540 7.180 7.420 3,699,201 +0.31(+4.36%)
Feb 22, 2021 7.160 7.295 7.050 7.110 2,057,817 -0.44(-5.83%)
Feb 19, 2021 7.500 7.680 7.445 7.550 1,231,100 +0.09(+1.21%)
Feb 18, 2021 7.500 7.570 7.355 7.460 1,119,135 -0.12(-1.58%)
Feb 17, 2021 7.600 7.620 7.465 7.580 1,553,798 -0.02(-0.26%)
Feb 16, 2021 7.620 7.700 7.565 7.600 594,289 +0.04(+0.53%)
Feb 12, 2021 7.420 7.620 7.420 7.560 837,700 +0.01(+0.13%)
Feb 11, 2021 7.580 7.635 7.460 7.550 1,047,382 +0.13(+1.75%)
Feb 10, 2021 7.480 7.530 7.400 7.420 919,781 -0.13(-1.72%)
Feb 09, 2021 7.320 7.690 7.300 7.550 1,592,651 +0.03(+0.40%)
Feb 08, 2021 7.630 7.730 7.430 7.520 2,377,402 -0.22(-2.84%)
Feb 05, 2021 7.720 7.828 7.650 7.740 1,594,500 +0.17(+2.25%)
Feb 04, 2021 7.620 7.670 7.500 7.570 1,512,440 +0.00(+0.00%)
Feb 03, 2021 7.790 7.930 7.540 7.570 2,415,400 -0.03(-0.39%)
Feb 02, 2021 7.640 7.670 7.400 7.600 2,540,511 +0.14(+1.88%)
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.