Skip to main content

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

5.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 3.057 3.076 2.937 2.950 1,833,595 -0.13(-4.32%)
Mar 30, 2016 3.051 3.127 3.045 3.083 2,635,406 +0.06(+2.10%)
Mar 29, 2016 2.975 3.076 2.921 3.019 3,719,719 +0.00(+0.00%)
Mar 28, 2016 2.975 3.051 2.962 3.019 2,813,454 +0.11(+3.70%)
Mar 24, 2016 2.886 2.912 2.912 2.912 1,430,666 -0.01(-0.43%)
Mar 23, 2016 3.000 3.000 2.908 2.924 1,332,236 -0.08(-2.54%)
Mar 22, 2016 2.975 3.038 2.962 3.000 1,350,370 +0.00(+0.00%)
Mar 21, 2016 2.988 3.026 2.969 3.000 2,825,943 +0.00(+0.00%)
Mar 18, 2016 3.057 3.064 2.931 3.000 3,087,804 -0.03(-1.05%)
Mar 17, 2016 2.981 3.048 2.902 3.032 8,703,135 +0.27(+9.63%)
Mar 16, 2016 2.620 2.769 2.601 2.766 5,596,945 +0.11(+4.06%)
Mar 15, 2016 2.747 2.759 2.658 2.658 5,301,134 -0.20(-7.10%)
Mar 14, 2016 2.912 2.912 2.842 2.861 4,614,306 -0.06(-1.96%)
Mar 11, 2016 2.912 2.959 2.880 2.918 9,051,772 +0.04(+1.55%)
Mar 10, 2016 2.905 2.918 2.797 2.873 10,460,195 -0.01(-0.44%)
Mar 09, 2016 2.937 2.946 2.861 2.886 5,277,945 +0.03(+0.89%)
Mar 08, 2016 2.931 2.937 2.829 2.861 8,515,733 +0.01(+0.45%)
Mar 07, 2016 2.943 2.962 2.842 2.848 4,311,608 -0.08(-2.60%)
Mar 04, 2016 3.095 3.115 2.912 2.924 7,685,150 +0.05(+1.77%)
Mar 03, 2016 2.772 2.905 2.743 2.873 7,899,252 +0.30(+11.58%)
Mar 02, 2016 2.544 2.588 2.521 2.575 3,437,253 +0.10(+3.84%)
Mar 01, 2016 2.334 2.480 2.315 2.480 1,362,233 +0.15(+6.25%)
Feb 29, 2016 2.284 2.366 2.265 2.334 1,690,659 +0.12(+5.44%)
Feb 26, 2016 2.265 2.265 2.201 2.214 579,018 -0.02(-0.85%)
Feb 25, 2016 2.290 2.309 2.207 2.233 2,434,243 -0.03(-1.12%)
Feb 24, 2016 2.195 2.265 2.176 2.258 1,595,617 +0.01(+0.57%)
Feb 23, 2016 2.252 2.280 2.195 2.245 712,799 -0.06(-2.48%)
Feb 22, 2016 2.233 2.309 2.221 2.303 836,111 +0.13(+5.83%)
Feb 19, 2016 2.100 2.182 2.087 2.176 2,127,128 +0.03(+1.18%)
Feb 18, 2016 2.201 2.214 2.119 2.150 1,008,558 -0.11(-4.78%)
Feb 17, 2016 2.265 2.296 2.201 2.258 2,022,705 +0.11(+5.33%)
Feb 16, 2016 2.157 2.169 2.125 2.144 676,489 +0.03(+1.50%)
Feb 12, 2016 2.125 2.112 2.112 2.112 685,616 +0.03(+1.52%)
Feb 11, 2016 2.074 2.119 2.046 2.081 1,897,965 -0.04(-1.80%)
Feb 10, 2016 2.112 2.195 2.087 2.119 1,548,962 +0.03(+1.52%)
Feb 09, 2016 2.074 2.106 2.025 2.087 516,504 -0.03(-1.50%)
Feb 08, 2016 2.150 2.169 2.087 2.119 919,085 -0.08(-3.47%)
Feb 05, 2016 2.157 2.226 2.157 2.195 980,749 -0.01(-0.29%)
Feb 04, 2016 2.074 2.226 2.074 2.201 2,081,894 +0.16(+7.76%)
Feb 03, 2016 2.023 2.049 1.947 2.043 1,246,281 +0.11(+5.57%)
Feb 02, 2016 2.049 2.055 1.916 1.935 3,696,537 -0.20(-9.23%)
Feb 01, 2016 2.011 2.131 1.985 2.131 4,052,218 +0.10(+5.00%)
Jan 29, 2016 2.017 2.055 1.985 2.030 8,038,141 +0.06(+3.23%)
Jan 28, 2016 1.979 1.992 1.941 1.966 3,078,642 +0.01(+0.65%)
Jan 27, 2016 1.947 1.973 1.916 1.954 4,156,704 +0.00(+0.00%)
Jan 26, 2016 1.947 1.970 1.922 1.954 3,110,972 +0.01(+0.33%)
Jan 25, 2016 2.004 2.023 1.935 1.947 2,770,799 -0.06(-3.15%)
Jan 22, 2016 2.043 2.062 1.968 2.011 1,989,537 +0.03(+1.28%)
Jan 21, 2016 1.935 2.036 1.935 1.985 1,687,255 -0.05(-2.49%)
Jan 20, 2016 1.998 2.049 1.928 2.036 2,013,964 -0.03(-1.23%)
Jan 19, 2016 2.049 2.068 1.985 2.062 1,785,337 +0.04(+1.88%)
Jan 15, 2016 2.055 2.023 2.023 2.023 1,422,941 -0.11(-5.34%)
Jan 14, 2016 2.112 2.176 2.100 2.138 1,627,314 +0.02(+0.90%)
Jan 13, 2016 2.182 2.211 2.119 2.119 869,690 -0.04(-2.05%)
Jan 12, 2016 2.150 2.176 2.086 2.163 1,166,793 +0.06(+3.06%)
Jan 11, 2016 2.195 2.207 2.087 2.099 2,968,949 -0.02(-1.13%)
Jan 08, 2016 2.171 2.195 2.111 2.123 1,451,568 +0.00(+0.00%)
Jan 07, 2016 2.141 2.162 2.117 2.123 1,463,463 -0.08(-3.79%)
Jan 06, 2016 2.159 2.242 2.159 2.207 1,368,486 -0.02(-0.81%)
Jan 05, 2016 2.242 2.254 2.195 2.224 996,071 -0.02(-0.80%)
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.