Indicators

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

5.720 -0.100 (-1.72%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	5.239	5.295	5.154	5.171	14,162,450	-0.13(-2.46%)
Jan 30, 2012	5.409	5.409	5.239	5.301	9,135,904	-0.17(-3.11%)
Jan 27, 2012	5.375	5.519	5.358	5.471	16,994,500	+0.10(+1.79%)
Jan 26, 2012	5.437	5.522	5.346	5.375	23,107,920	+0.02(+0.42%)
Jan 25, 2012	5.301	5.392	5.205	5.352	8,115,721	+0.08(+1.51%)
Jan 24, 2012	5.210	5.290	5.154	5.273	8,970,282	-0.05(-0.85%)
Jan 23, 2012	5.227	5.346	5.227	5.318	7,759,112	+0.03(+0.64%)
Jan 20, 2012	5.290	5.312	5.193	5.284	11,076,590	+0.04(+0.76%)
Jan 19, 2012	5.171	5.290	5.159	5.244	24,667,344	+0.14(+2.78%)
Jan 18, 2012	5.012	5.117	5.001	5.103	19,354,626	+0.10(+2.10%)
Jan 17, 2012	5.114	5.148	4.955	4.998	5,850,205	+0.07(+1.32%)
Jan 13, 2012	4.882	4.967	4.853	4.933	7,927,161	-0.06(-1.14%)
Jan 12, 2012	4.921	5.023	4.904	4.989	6,694,858	+0.07(+1.50%)
Jan 11, 2012	4.819	4.933	4.819	4.916	3,906,159	+0.04(+0.81%)
Jan 10, 2012	4.933	4.938	4.819	4.876	10,267,189	+0.19(+4.12%)
Jan 09, 2012	4.763	4.774	4.677	4.683	8,360,587	+0.07(+1.60%)
Jan 06, 2012	4.666	4.677	4.592	4.609	4,402,447	-0.03(-0.73%)
Jan 05, 2012	4.723	4.723	4.607	4.643	12,805,938	-0.14(-2.96%)

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.