Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.490 +0.040 (+0.73%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 8.401 8.562 8.386 8.423 767,700 +0.02(+0.26%)
May 30, 2019 8.262 8.445 8.262 8.401 591,686 +0.15(+1.86%)
May 29, 2019 8.182 8.342 8.138 8.247 1,552,767 +0.20(+2.55%)
May 28, 2019 7.948 8.167 7.896 8.043 1,152,956 +0.25(+3.19%)
May 24, 2019 7.787 7.849 7.746 7.794 799,841 +0.07(+0.95%)
May 23, 2019 7.772 7.823 7.677 7.721 1,484,054 -0.17(-2.13%)
May 22, 2019 8.021 8.057 7.885 7.889 1,003,154 -0.09(-1.10%)
May 21, 2019 7.677 8.050 7.604 7.977 1,631,640 +0.38(+5.00%)
May 20, 2019 7.392 7.640 7.355 7.597 1,078,269 +0.20(+2.77%)
May 17, 2019 7.589 7.633 7.348 7.392 1,480,282 -0.21(-2.79%)
May 16, 2019 7.677 7.765 7.545 7.604 1,769,642 -0.23(-2.99%)
May 15, 2019 7.684 7.926 7.670 7.838 2,117,522 -0.15(-1.83%)
May 14, 2019 7.823 7.999 7.706 7.984 1,758,165 +0.25(+3.21%)
May 13, 2019 7.889 7.896 7.721 7.736 920,461 -0.34(-4.25%)
May 10, 2019 8.101 8.182 7.896 8.079 1,522,681 -0.03(-0.36%)
May 09, 2019 8.065 8.192 7.999 8.108 793,601 -0.18(-2.12%)
May 08, 2019 8.225 8.364 8.218 8.284 620,123 +0.26(+3.19%)
May 07, 2019 8.006 8.065 7.845 8.028 746,280 -0.10(-1.26%)
May 06, 2019 8.174 8.218 8.086 8.130 657,593 -0.25(-2.97%)
May 03, 2019 8.386 8.445 8.357 8.379 476,923 +0.07(+0.79%)
May 02, 2019 8.262 8.357 8.225 8.313 663,982 +0.03(+0.35%)
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.