Indicators

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

5.420 -0.010 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	3.924	4.030	3.896	3.995	2,856,919	+0.17(+4.52%)
Jul 28, 2016	3.892	3.912	3.797	3.822	2,479,390	-0.06(-1.64%)
Jul 27, 2016	3.969	3.975	3.876	3.886	2,662,740	-0.03(-0.82%)
Jul 26, 2016	3.892	3.931	3.873	3.918	3,456,583	+0.07(+1.83%)
Jul 25, 2016	3.854	3.889	3.774	3.848	3,786,029	-0.03(-0.66%)
Jul 22, 2016	3.707	3.880	3.681	3.873	1,711,456	+0.13(+3.59%)
Jul 21, 2016	3.803	3.828	3.713	3.739	1,976,190	-0.06(-1.68%)
Jul 20, 2016	3.816	3.835	3.755	3.803	2,883,359	+0.01(+0.34%)
Jul 19, 2016	3.790	3.809	3.752	3.790	2,305,899	-0.04(-1.17%)
Jul 18, 2016	3.752	3.835	3.720	3.835	2,528,886	+0.07(+1.87%)
Jul 15, 2016	3.797	3.797	3.720	3.765	1,849,118	-0.03(-0.67%)
Jul 14, 2016	3.771	3.864	3.771	3.790	1,427,760	+0.08(+2.24%)
Jul 13, 2016	3.624	3.713	3.611	3.707	1,326,210	+0.07(+1.93%)
Jul 12, 2016	3.765	3.797	3.630	3.637	1,001,869	-0.06(-1.56%)
Jul 11, 2016	3.650	3.720	3.650	3.694	790,044	+0.06(+1.58%)
Jul 08, 2016	3.605	3.643	3.464	3.637	1,001,126	+0.17(+4.98%)
Jul 07, 2016	3.464	3.547	3.458	3.464	1,864,376	+0.01(+0.21%)
Jul 06, 2016	3.470	3.476	3.381	3.457	1,201,170	-0.03(-0.91%)
Jul 05, 2016	3.565	3.587	3.451	3.489	1,108,842	-0.11(-3.17%)

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.