Skip to main content

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

5.830 +0.090 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 5.483 5.534 5.398 5.454 15,094,832 +0.06(+1.16%)
Aug 30, 2011 5.188 5.457 5.188 5.392 12,525,968 +0.19(+3.59%)
Aug 29, 2011 5.131 5.227 5.103 5.205 6,697,288 +0.19(+3.73%)
Aug 26, 2011 4.961 5.063 4.859 5.018 10,872,408 +0.06(+1.26%)
Aug 25, 2011 5.125 5.239 4.904 4.955 19,428,022 +0.07(+1.39%)
Aug 24, 2011 4.904 4.961 4.808 4.887 13,370,322 -0.05(-1.03%)
Aug 23, 2011 4.938 4.955 4.802 4.938 22,238,398 -0.05(-1.02%)
Aug 22, 2011 5.091 5.182 4.859 4.989 8,634,583 +0.02(+0.34%)
Aug 19, 2011 5.069 5.191 4.944 4.972 8,039,304 -0.12(-2.34%)
Aug 18, 2011 5.210 5.210 4.989 5.091 16,134,326 -0.33(-6.07%)
Aug 17, 2011 5.278 5.460 5.244 5.420 13,790,627 +0.19(+3.69%)
Aug 16, 2011 5.137 5.278 5.080 5.227 15,731,518 +0.01(+0.22%)
Aug 15, 2011 5.148 5.250 5.125 5.216 8,415,264 +0.19(+3.84%)
Aug 12, 2011 4.921 5.057 4.870 5.023 12,969,377 +0.15(+3.14%)
Aug 11, 2011 4.740 4.944 4.643 4.870 12,702,928 +0.24(+5.14%)
Aug 10, 2011 4.757 4.828 4.626 4.632 15,128,413 -0.36(-7.26%)
Aug 09, 2011 4.887 5.006 4.649 4.995 23,346,080 +0.37(+8.10%)
Aug 08, 2011 4.887 4.921 4.621 4.621 24,849,248 -0.48(-9.44%)
Aug 05, 2011 5.063 5.199 4.944 5.103 29,972,318 +0.10(+2.04%)
Aug 04, 2011 5.006 5.063 4.938 5.001 30,789,896 -0.17(-3.29%)
Aug 03, 2011 5.154 5.312 5.125 5.171 17,360,748 +0.00(+0.00%)
Aug 02, 2011 5.250 5.250 5.171 5.171 25,833,056 -0.11(-2.04%)
Aug 01, 2011 5.363 5.380 5.213 5.278 18,221,298 +0.02(+0.32%)
Jul 29, 2011 5.148 5.307 5.052 5.261 39,480,076 +0.07(+1.31%)
Jul 28, 2011 5.375 5.398 5.159 5.193 43,304,316 -0.18(-3.38%)
Jul 27, 2011 5.653 5.664 5.329 5.375 40,428,632 -0.44(-7.60%)
Jul 26, 2011 5.811 5.823 5.777 5.817 22,475,222 +0.03(+0.49%)
Jul 25, 2011 5.760 5.823 5.732 5.789 15,549,491 -0.02(-0.39%)
Jul 22, 2011 5.806 5.823 5.766 5.811 25,565,830 +0.09(+1.49%)
Jul 21, 2011 5.647 5.809 5.641 5.726 29,220,002 +0.14(+2.54%)
Jul 20, 2011 5.613 5.670 5.517 5.585 19,888,674 +0.05(+0.82%)
Jul 19, 2011 5.602 5.653 5.528 5.539 17,600,262 +0.06(+1.14%)
Jul 18, 2011 5.670 5.670 5.443 5.477 17,328,712 -0.24(-4.26%)
Jul 15, 2011 5.772 5.834 5.709 5.721 9,647,952 +0.02(+0.30%)
Jul 14, 2011 5.902 5.913 5.704 5.704 11,207,653 -0.23(-3.82%)
Jul 13, 2011 5.959 6.016 5.879 5.930 17,721,622 -0.01(-0.10%)
Jul 12, 2011 6.084 6.146 5.891 5.936 16,938,058 -0.08(-1.32%)
Jul 11, 2011 6.214 6.214 5.993 6.016 9,520,530 -0.29(-4.67%)
Jul 08, 2011 6.373 6.384 6.214 6.310 7,788,943 -0.12(-1.94%)
Jul 07, 2011 6.543 6.554 6.418 6.435 5,465,186 -0.05(-0.79%)
Jul 06, 2011 6.531 6.543 6.429 6.486 5,578,107 -0.08(-1.21%)
Jul 05, 2011 6.633 6.633 6.531 6.565 4,517,581 -0.07(-1.03%)
Jul 01, 2011 6.599 6.719 6.565 6.633 9,613,089 -0.01(-0.09%)
Jun 30, 2011 6.554 6.656 6.520 6.639 12,411,986 +0.06(+0.86%)
Jun 29, 2011 6.412 6.599 6.395 6.582 13,029,603 +0.21(+3.29%)
Jun 28, 2011 6.220 6.390 6.203 6.373 9,033,896 +0.19(+3.02%)
Jun 27, 2011 6.174 6.248 6.112 6.186 9,182,842 -0.01(-0.09%)
Jun 24, 2011 6.225 6.339 6.174 6.191 8,812,646 -0.02(-0.36%)
Jun 23, 2011 6.242 6.293 6.146 6.214 8,739,289 -0.11(-1.70%)
Jun 22, 2011 6.305 6.412 6.259 6.322 7,415,555 +0.00(+0.00%)
Jun 21, 2011 6.407 6.418 6.310 6.322 5,264,564 -0.06(-0.89%)
Jun 20, 2011 6.367 6.390 6.356 6.378 7,674,345 +0.03(+0.54%)
Jun 17, 2011 6.282 6.435 6.220 6.344 16,625,510 +0.12(+1.91%)
Jun 16, 2011 6.163 6.276 6.118 6.225 19,167,226 -0.01(-0.18%)
Jun 15, 2011 6.157 6.279 6.118 6.237 14,253,463 +0.00(+0.00%)
Jun 14, 2011 6.237 6.271 6.169 6.237 7,143,425 +0.07(+1.20%)
Jun 13, 2011 6.050 6.237 6.021 6.163 9,359,481 +0.12(+2.07%)
Jun 10, 2011 6.089 6.106 5.976 6.038 14,674,979 -0.06(-1.02%)
Jun 09, 2011 6.157 6.157 6.072 6.101 9,777,604 -0.03(-0.46%)
Jun 08, 2011 6.242 6.259 6.084 6.129 12,080,444 -0.11(-1.73%)
Jun 07, 2011 6.237 6.344 6.174 6.237 10,228,058 +0.06(+1.01%)
Jun 06, 2011 6.350 6.361 6.140 6.174 10,017,070 -0.22(-3.37%)
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.