Indicators

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

5.430 -0.020 (-0.37%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.558	3.761	3.515	3.667	3,063,704	-0.02(-0.63%)
May 28, 2020	3.808	3.814	3.660	3.691	1,676,759	-0.16(-4.06%)
May 27, 2020	3.855	3.877	3.730	3.847	1,986,949	+0.16(+4.23%)
May 26, 2020	3.823	3.862	3.675	3.691	1,969,598	+0.18(+5.11%)
May 22, 2020	3.480	3.558	3.394	3.511	1,514,038	-0.02(-0.44%)
May 21, 2020	3.418	3.550	3.418	3.527	1,808,450	+0.23(+6.86%)
May 20, 2020	3.277	3.340	3.215	3.301	2,846,860	+0.08(+2.42%)
May 19, 2020	3.347	3.410	3.223	3.223	2,736,844	-0.16(-4.62%)
May 18, 2020	3.269	3.379	3.219	3.379	2,049,423	+0.28(+9.07%)
May 15, 2020	3.207	3.301	3.090	3.098	2,136,237	-0.11(-3.41%)
May 14, 2020	2.973	3.238	2.879	3.207	3,826,391	+0.16(+5.12%)
May 13, 2020	3.184	3.199	3.004	3.051	3,264,680	-0.09(-2.74%)
May 12, 2020	3.308	3.371	3.129	3.137	3,746,288	-0.19(-5.63%)
May 11, 2020	3.332	3.488	3.316	3.324	5,318,927	-0.07(-2.07%)
May 08, 2020	3.262	3.445	3.230	3.394	2,623,744	+0.21(+6.76%)
May 07, 2020	3.310	3.341	3.172	3.179	2,526,959	-0.19(-5.72%)
May 06, 2020	3.426	3.438	3.326	3.372	1,213,527	-0.14(-3.96%)
May 05, 2020	3.588	3.696	3.473	3.511	1,487,766	-0.08(-2.36%)
May 04, 2020	3.565	3.611	3.503	3.596	1,392,862	-0.02(-0.64%)

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.