Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.021 8.085 7.886 7.929 804,735 -0.13(-1.58%)
Nov 29, 2018 7.936 8.099 7.936 8.056 1,707,012 +0.10(+1.25%)
Nov 28, 2018 7.823 7.978 7.637 7.957 976,642 +0.24(+3.12%)
Nov 27, 2018 7.476 7.723 7.405 7.716 1,909,533 +0.36(+4.91%)
Nov 26, 2018 7.709 7.724 7.316 7.355 1,418,624 -0.50(-6.31%)
Nov 23, 2018 7.766 7.851 7.766 7.851 633,533 -0.04(-0.45%)
Nov 21, 2018 7.886 7.886 7.886 0 +0.06(+0.81%)
Nov 20, 2018 7.922 8.014 7.823 7.823 870,462 -0.20(-2.47%)
Nov 19, 2018 8.028 8.049 7.936 8.021 755,362 -0.08(-0.96%)
Nov 16, 2018 8.056 8.162 8.000 8.099 1,545,482 +0.06(+0.79%)
Nov 15, 2018 7.766 8.092 7.766 8.035 870,568 +0.24(+3.09%)
Nov 14, 2018 7.837 7.847 7.688 7.794 910,917 +0.06(+0.82%)
Nov 13, 2018 7.766 7.858 7.681 7.731 1,229,255 -0.18(-2.24%)
Nov 12, 2018 7.893 8.014 7.787 7.908 1,405,853 -0.04(-0.45%)
Nov 09, 2018 7.879 7.989 7.674 7.943 1,826,016 +0.21(+2.65%)
Nov 08, 2018 7.844 7.915 7.695 7.738 669,564 -0.12(-1.53%)
Nov 07, 2018 7.823 7.858 7.709 7.858 878,986 -0.02(-0.27%)
Nov 06, 2018 7.872 7.915 7.773 7.879 1,030,385 +0.00(+0.00%)
Nov 05, 2018 7.993 8.035 7.801 7.879 3,488,494 -0.31(-3.80%)
Nov 02, 2018 8.078 8.255 8.078 8.191 1,400,836 +0.16(+1.94%)
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.