Indicators

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

5.450 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2017	5.786	5.863	5.726	5.846	3,670,946	+0.09(+1.63%)
Sep 28, 2017	5.753	5.839	5.722	5.753	2,154,088	-0.04(-0.69%)
Sep 27, 2017	5.839	5.852	5.729	5.793	2,925,398	-0.08(-1.37%)
Sep 26, 2017	5.980	5.987	5.866	5.873	2,043,027	-0.09(-1.57%)
Sep 25, 2017	6.080	6.080	5.947	5.967	2,483,007	-0.15(-2.41%)
Sep 22, 2017	5.980	6.167	5.980	6.114	1,874,566	+0.14(+2.35%)
Sep 21, 2017	6.040	6.060	5.913	5.973	3,106,769	-0.04(-0.67%)
Sep 20, 2017	6.054	6.067	5.906	6.013	3,702,763	-0.04(-0.66%)
Sep 19, 2017	6.114	6.134	6.033	6.054	3,315,642	-0.02(-0.33%)
Sep 18, 2017	6.074	6.127	6.013	6.074	4,232,877	-0.05(-0.76%)
Sep 15, 2017	6.020	6.154	5.993	6.120	3,450,112	+0.13(+2.12%)
Sep 14, 2017	6.107	6.114	5.906	5.993	5,444,506	-0.15(-2.50%)
Sep 13, 2017	6.161	6.187	6.087	6.147	3,022,643	+0.01(+0.11%)
Sep 12, 2017	6.241	6.308	6.130	6.141	2,513,360	-0.11(-1.71%)
Sep 11, 2017	6.207	6.288	6.187	6.248	2,902,690	+0.15(+2.52%)
Sep 08, 2017	6.227	6.241	6.074	6.094	2,167,263	-0.10(-1.62%)
Sep 07, 2017	6.241	6.341	6.147	6.194	1,740,258	-0.03(-0.54%)
Sep 06, 2017	6.127	6.244	6.087	6.227	2,347,300	+0.22(+3.67%)
Sep 05, 2017	6.120	6.134	5.926	6.007	2,397,580	+0.02(+0.34%)

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.