Indicators

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

5.720 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	6.078	6.197	6.033	6.055	30,908,704	-0.10(-1.57%)
Feb 28, 2012	6.072	6.174	6.016	6.152	14,938,002	+0.18(+3.04%)
Feb 27, 2012	5.857	5.993	5.834	5.970	5,369,978	+0.01(+0.10%)
Feb 24, 2012	5.959	6.016	5.896	5.964	5,247,621	-0.01(-0.19%)
Feb 23, 2012	6.038	6.044	5.936	5.976	6,194,007	-0.12(-2.04%)
Feb 22, 2012	6.067	6.137	5.970	6.101	9,828,321	+0.04(+0.65%)
Feb 21, 2012	6.123	6.197	6.021	6.061	7,072,871	+0.00(+0.00%)
Feb 17, 2012	5.993	6.072	5.981	6.061	8,127,105	+0.00(+0.00%)
Feb 16, 2012	5.964	6.113	5.925	6.061	28,762,256	+0.05(+0.85%)
Feb 15, 2012	6.027	6.146	5.964	6.010	26,158,632	+0.08(+1.34%)
Feb 14, 2012	5.908	5.942	5.840	5.930	7,623,224	+0.03(+0.48%)
Feb 13, 2012	5.828	5.976	5.828	5.902	9,974,990	+0.13(+2.21%)
Feb 10, 2012	5.692	5.800	5.658	5.775	13,310,004	-0.08(-1.31%)
Feb 09, 2012	5.794	5.857	5.721	5.851	15,612,878	+0.07(+1.28%)
Feb 08, 2012	5.670	5.806	5.655	5.777	15,190,508	+0.17(+3.03%)
Feb 07, 2012	5.636	5.653	5.539	5.607	12,330,614	-0.03(-0.50%)
Feb 06, 2012	5.675	5.709	5.607	5.636	11,808,367	-0.09(-1.49%)
Feb 03, 2012	5.641	5.775	5.568	5.721	18,622,916	+0.19(+3.38%)
Feb 02, 2012	5.466	5.579	5.415	5.534	11,122,898	+0.08(+1.46%)

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.