Indicators

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

5.440 -0.050 (-0.91%)

Streaming Delayed Price Updated: 9:41 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.081	8.096	7.978	8.008	851,322	-0.13(-1.63%)
Sep 27, 2019	7.927	8.180	7.927	8.140	1,274,280	+0.22(+2.79%)
Sep 26, 2019	7.883	7.978	7.820	7.919	857,582	+0.07(+0.94%)
Sep 25, 2019	7.669	7.864	7.625	7.846	1,449,108	+0.07(+0.95%)
Sep 24, 2019	7.728	7.809	7.596	7.772	1,829,807	+0.11(+1.44%)
Sep 23, 2019	7.691	7.710	7.596	7.662	1,383,229	-0.13(-1.61%)
Sep 20, 2019	7.838	7.879	7.728	7.787	1,026,359	-0.05(-0.66%)
Sep 19, 2019	8.052	8.074	7.820	7.838	750,157	-0.15(-1.84%)
Sep 18, 2019	8.074	8.081	7.912	7.986	820,051	-0.03(-0.37%)
Sep 17, 2019	7.890	8.044	7.861	8.015	713,029	+0.08(+1.02%)
Sep 16, 2019	7.941	7.993	7.890	7.934	1,688,372	-0.16(-2.00%)
Sep 13, 2019	8.044	8.210	7.982	8.096	1,124,004	+0.07(+0.92%)
Sep 12, 2019	8.081	8.081	7.945	8.022	546,447	+0.01(+0.18%)
Sep 11, 2019	8.059	8.103	7.978	8.008	514,783	+0.01(+0.09%)
Sep 10, 2019	7.949	8.088	7.905	8.000	975,967	-0.07(-0.91%)
Sep 09, 2019	7.949	8.120	7.949	8.074	1,179,024	+0.17(+2.14%)
Sep 06, 2019	7.897	8.015	7.868	7.905	1,657,244	+0.20(+2.58%)
Sep 05, 2019	7.633	7.802	7.618	7.706	1,293,244	+0.26(+3.46%)
Sep 04, 2019	7.397	7.482	7.302	7.449	1,032,732	+0.19(+2.63%)

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.