Indicators

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

5.550 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	2.869	2.903	2.792	2.818	1,922,585	-0.09(-2.93%)
May 28, 2015	2.903	2.914	2.835	2.903	1,766,345	-0.06(-1.92%)
May 27, 2015	2.931	2.971	2.909	2.960	1,937,380	+0.02(+0.77%)
May 26, 2015	3.022	3.022	2.931	2.937	2,271,612	-0.10(-3.18%)
May 22, 2015	3.096	3.033	3.033	3.033	2,382,333	-0.07(-2.37%)
May 21, 2015	3.152	3.203	3.101	3.107	1,889,021	-0.10(-3.01%)
May 20, 2015	3.220	3.249	3.192	3.203	1,565,255	+0.01(+0.36%)
May 19, 2015	3.237	3.260	3.181	3.192	1,427,943	-0.05(-1.57%)
May 18, 2015	3.345	3.345	3.220	3.243	1,522,095	-0.12(-3.54%)
May 15, 2015	3.339	3.390	3.300	3.362	1,216,429	+0.03(+1.02%)
May 14, 2015	3.283	3.351	3.277	3.328	1,872,776	+0.11(+3.35%)
May 13, 2015	3.237	3.280	3.181	3.220	1,518,672	+0.01(+0.18%)
May 12, 2015	3.192	3.260	3.175	3.215	1,664,218	+0.01(+0.18%)
May 11, 2015	3.283	3.288	3.203	3.209	1,819,217	-0.10(-3.08%)
May 08, 2015	3.283	3.334	3.215	3.311	1,469,720	+0.08(+2.46%)
May 07, 2015	3.181	3.243	3.147	3.232	2,311,087	+0.02(+0.53%)
May 06, 2015	3.175	3.237	3.158	3.215	4,057,627	+0.06(+1.80%)
May 05, 2015	3.033	3.169	3.022	3.158	2,260,640	+0.11(+3.72%)
May 04, 2015	3.056	3.093	3.033	3.045	2,275,067	-0.05(-1.65%)

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.