Skip to main content

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

5.720 +0.040 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.141 3.199 3.058 3.090 3,290,372 -0.08(-2.64%)
May 27, 2016 3.173 3.173 3.173 3.173 1,098,790 -0.07(-2.18%)
May 26, 2016 3.199 3.280 3.199 3.244 1,309,473 +0.05(+1.41%)
May 25, 2016 3.251 3.264 3.164 3.199 1,650,118 -0.02(-0.60%)
May 24, 2016 3.283 3.296 3.186 3.219 2,417,721 -0.01(-0.40%)
May 23, 2016 3.135 3.276 3.090 3.231 3,501,289 -0.01(-0.40%)
May 20, 2016 3.270 3.341 3.225 3.244 1,316,628 +0.05(+1.41%)
May 19, 2016 3.186 3.231 3.128 3.199 1,765,787 -0.05(-1.58%)
May 18, 2016 3.193 3.322 3.180 3.251 1,296,722 -0.03(-0.98%)
May 17, 2016 3.270 3.341 3.231 3.283 1,910,780 -0.04(-1.16%)
May 16, 2016 3.296 3.363 3.296 3.322 1,639,674 +0.01(+0.39%)
May 13, 2016 3.399 3.425 3.270 3.309 2,321,771 -0.18(-5.17%)
May 12, 2016 3.457 3.521 3.373 3.489 2,706,318 -0.01(-0.37%)
May 11, 2016 3.502 3.528 3.457 3.502 1,749,864 +0.04(+1.12%)
May 10, 2016 3.379 3.463 3.350 3.463 2,906,856 +0.13(+3.86%)
May 09, 2016 3.296 3.360 3.173 3.334 3,866,091 -0.02(-0.58%)
May 06, 2016 3.244 3.360 3.238 3.354 2,618,685 +0.09(+2.76%)
May 05, 2016 3.367 3.383 3.251 3.264 3,297,745 -0.05(-1.55%)
May 04, 2016 3.231 3.328 3.206 3.315 3,514,634 +0.09(+2.79%)
May 03, 2016 3.238 3.270 3.193 3.225 4,161,045 -0.10(-2.91%)
May 02, 2016 3.392 3.405 3.238 3.322 3,693,577 -0.14(-4.09%)
Apr 29, 2016 3.334 3.463 3.328 3.463 5,456,964 +0.23(+6.96%)
Apr 28, 2016 3.206 3.280 3.193 3.238 5,123,181 +0.03(+1.00%)
Apr 27, 2016 3.231 3.251 3.186 3.206 6,550,799 +0.08(+2.47%)
Apr 26, 2016 3.154 3.173 3.109 3.128 5,880,141 +0.07(+2.32%)
Apr 25, 2016 3.096 3.096 3.019 3.058 2,420,645 -0.01(-0.21%)
Apr 22, 2016 3.064 3.109 3.035 3.064 1,884,990 +0.00(+0.00%)
Apr 21, 2016 3.167 3.173 3.051 3.064 1,618,147 -0.06(-2.06%)
Apr 20, 2016 3.116 3.148 3.070 3.128 2,539,980 -0.01(-0.41%)
Apr 19, 2016 3.116 3.154 3.070 3.141 3,230,836 +0.08(+2.52%)
Apr 18, 2016 3.000 3.083 2.980 3.064 3,606,575 +0.01(+0.42%)
Apr 15, 2016 3.045 3.064 3.006 3.051 3,035,339 -0.01(-0.21%)
Apr 14, 2016 3.103 3.109 3.048 3.058 5,491,696 -0.06(-2.06%)
Apr 13, 2016 3.173 3.193 3.103 3.122 4,880,731 +0.02(+0.62%)
Apr 12, 2016 3.077 3.128 3.025 3.103 18,350,652 +0.07(+2.34%)
Apr 11, 2016 3.032 3.096 3.022 3.032 8,103,069 +0.06(+1.95%)
Apr 08, 2016 3.032 3.064 2.955 2.974 4,285,429 +0.10(+3.36%)
Apr 07, 2016 2.890 2.922 2.839 2.877 1,845,792 -0.03(-0.89%)
Apr 06, 2016 2.910 2.955 2.877 2.903 3,004,023 -0.05(-1.74%)
Apr 05, 2016 2.935 3.000 2.884 2.955 1,033,175 +0.01(+0.22%)
Apr 04, 2016 3.000 3.045 2.916 2.948 1,208,410 -0.14(-4.58%)
Apr 01, 2016 2.961 3.122 2.929 3.090 2,148,790 +0.10(+3.23%)
Mar 31, 2016 3.103 3.122 2.980 2.993 1,806,854 -0.14(-4.32%)
Mar 30, 2016 3.096 3.173 3.090 3.128 2,596,972 +0.06(+2.10%)
Mar 29, 2016 3.019 3.122 2.964 3.064 3,665,471 +0.00(+0.00%)
Mar 28, 2016 3.019 3.096 3.006 3.064 2,772,423 +0.11(+3.70%)
Mar 24, 2016 2.929 2.955 2.955 2.955 1,409,801 -0.01(-0.43%)
Mar 23, 2016 3.045 3.045 2.951 2.967 1,312,807 -0.08(-2.54%)
Mar 22, 2016 3.019 3.083 3.006 3.045 1,330,677 +0.00(+0.00%)
Mar 21, 2016 3.032 3.070 3.013 3.045 2,784,729 +0.00(+0.00%)
Mar 18, 2016 3.103 3.109 2.974 3.045 3,042,772 -0.03(-1.05%)
Mar 17, 2016 3.025 3.093 2.945 3.077 8,576,209 +0.27(+9.63%)
Mar 16, 2016 2.659 2.810 2.639 2.807 5,515,320 +0.11(+4.06%)
Mar 15, 2016 2.787 2.800 2.697 2.697 5,223,823 -0.21(-7.10%)
Mar 14, 2016 2.955 2.955 2.884 2.903 4,547,011 -0.06(-1.96%)
Mar 11, 2016 2.955 3.003 2.922 2.961 8,919,761 +0.05(+1.55%)
Mar 10, 2016 2.948 2.961 2.839 2.916 10,307,644 -0.01(-0.44%)
Mar 09, 2016 2.980 2.990 2.903 2.929 5,200,972 +0.03(+0.89%)
Mar 08, 2016 2.974 2.980 2.871 2.903 8,391,540 +0.01(+0.45%)
Mar 07, 2016 2.987 3.006 2.884 2.890 4,248,728 -0.08(-2.60%)
Mar 04, 2016 3.141 3.161 2.955 2.967 7,573,071 +0.05(+1.77%)
Mar 03, 2016 2.813 2.948 2.784 2.916 7,784,050 +0.30(+11.58%)
Mar 02, 2016 2.581 2.626 2.559 2.613 3,387,124 +0.10(+3.84%)
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.