Indicators

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

5.450 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.695	7.710	7.654	7.687	633,883	-0.02(-0.29%)
Nov 27, 2019	7.732	7.754	7.599	7.710	2,607,032	-0.10(-1.33%)
Nov 26, 2019	7.850	7.858	7.695	7.813	2,430,097	-0.21(-2.58%)
Nov 25, 2019	8.043	8.072	7.920	8.020	1,413,527	-0.10(-1.18%)
Nov 22, 2019	8.117	8.176	8.087	8.117	924,875	+0.07(+0.83%)
Nov 21, 2019	8.020	8.087	7.887	8.050	1,864,112	+0.16(+1.97%)
Nov 20, 2019	7.917	8.102	7.813	7.895	1,122,736	-0.06(-0.74%)
Nov 19, 2019	7.969	7.976	7.858	7.954	1,284,072	-0.04(-0.56%)
Nov 18, 2019	8.191	8.191	7.983	7.998	1,058,746	-0.14(-1.73%)
Nov 15, 2019	8.020	8.139	8.020	8.139	888,247	+0.10(+1.20%)
Nov 14, 2019	7.998	8.080	7.909	8.043	1,173,733	+0.08(+1.02%)
Nov 13, 2019	8.006	8.050	7.887	7.961	905,433	-0.16(-1.91%)
Nov 12, 2019	8.168	8.191	8.028	8.117	776,076	-0.21(-2.49%)
Nov 11, 2019	8.198	8.338	8.161	8.324	1,544,835	+0.09(+1.08%)
Nov 08, 2019	8.346	8.427	8.154	8.235	1,182,888	-0.33(-3.80%)
Nov 07, 2019	8.605	8.634	8.546	8.560	646,727	-0.02(-0.26%)
Nov 06, 2019	8.627	8.742	8.542	8.583	1,377,049	-0.26(-2.93%)
Nov 05, 2019	8.731	8.864	8.716	8.842	913,497	+0.16(+1.79%)
Nov 04, 2019	8.790	8.812	8.679	8.686	874,640	-0.02(-0.25%)

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.