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 )

5.430 -0.020 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jan 31, 2022 5.223 5.368 5.368 1,100,549 +0.10(+1.95%)
Jan 28, 2022 5.317 5.351 5.253 5.266 1,223,975 -0.09(-1.60%)
Jan 27, 2022 5.480 5.561 5.334 5.351 2,352,959 +0.09(+1.79%)
Jan 26, 2022 5.249 5.308 5.193 5.257 1,654,677 +0.00(+0.00%)
Jan 25, 2022 4.992 5.274 4.957 5.257 2,085,569 +0.35(+7.16%)
Jan 24, 2022 4.880 4.923 4.795 4.906 1,413,191 -0.05(-1.04%)
Jan 21, 2022 5.009 5.107 4.949 4.957 1,493,360 +0.02(+0.35%)
Jan 20, 2022 4.975 5.009 4.923 4.940 1,064,504 -0.05(-1.03%)
Jan 19, 2022 4.983 5.052 4.940 4.992 1,052,459 +0.13(+2.64%)
Jan 18, 2022 4.923 4.945 4.786 4.863 1,746,356 -0.10(-2.07%)
Jan 14, 2022 4.966 0 +0.05(+1.05%)
Jan 13, 2022 4.803 5.017 4.778 4.915 1,535,389 +0.15(+3.05%)
Jan 12, 2022 4.769 4.825 4.718 4.769 1,534,090 -0.07(-1.42%)
Jan 11, 2022 4.769 4.838 4.743 4.838 887,691 +0.06(+1.25%)
Jan 10, 2022 4.778 4.795 4.718 4.778 1,037,878 +0.03(+0.59%)
Jan 07, 2022 4.698 4.767 4.681 4.750 1,500,302 +0.07(+1.46%)
Jan 06, 2022 4.664 4.716 4.622 4.681 787,238 +0.08(+1.67%)
Jan 05, 2022 4.673 4.733 4.592 4.604 977,116 -0.06(-1.28%)
Jan 04, 2022 4.639 4.775 4.622 4.664 1,312,686 +0.03(+0.55%)
Jan 03, 2022 4.596 4.639 4.555 4.639 1,137,143 +0.05(+1.12%)
Dec 31, 2021 4.587 4.626 4.553 4.587 581,802 +0.00(+0.00%)
Dec 30, 2021 4.570 4.630 4.570 4.587 497,633 +0.04(+0.94%)
Dec 29, 2021 4.673 4.673 4.532 4.545 578,213 -0.12(-2.56%)
Dec 28, 2021 4.639 4.681 4.622 4.664 792,871 +0.00(+0.00%)
Dec 27, 2021 4.630 4.664 4.587 4.664 681,949 +0.09(+1.87%)
Dec 23, 2021 4.536 4.604 4.536 4.579 985,968 +0.03(+0.75%)
Dec 22, 2021 4.434 4.562 4.429 4.545 1,207,968 +0.08(+1.72%)
Dec 21, 2021 4.528 4.557 4.468 4.468 1,243,165 -0.06(-1.32%)
Dec 20, 2021 4.587 4.596 4.509 4.528 1,002,143 -0.20(-4.16%)
Dec 17, 2021 4.741 4.767 4.703 4.724 3,273,286 -0.09(-1.78%)
Dec 16, 2021 4.767 4.861 4.724 4.809 813,637 +0.06(+1.26%)
Dec 15, 2021 4.698 4.784 4.647 4.750 1,324,136 +0.04(+0.91%)
Dec 14, 2021 4.827 4.918 4.690 4.707 1,099,979 -0.01(-0.18%)
Dec 13, 2021 4.886 4.895 4.716 4.716 1,194,660 -0.12(-2.47%)
Dec 10, 2021 4.895 4.895 4.767 4.835 956,866 -0.02(-0.35%)
Dec 09, 2021 4.963 4.972 4.827 4.852 544,707 -0.21(-4.05%)
Dec 08, 2021 5.014 5.083 5.006 5.057 550,868 +0.04(+0.85%)
Dec 07, 2021 5.023 5.040 4.972 5.014 807,529 +0.00(+0.00%)
Dec 06, 2021 4.972 5.113 4.938 5.014 993,525 -0.01(-0.17%)
Dec 03, 2021 5.143 5.168 4.985 5.023 898,879 -0.03(-0.68%)
Dec 02, 2021 4.989 5.074 4.989 5.057 1,340,809 +0.21(+4.41%)
Dec 01, 2021 5.040 5.057 4.844 4.844 1,102,749 -0.13(-2.58%)
Nov 30, 2021 5.117 5.143 4.903 4.972 1,464,731 -0.11(-2.18%)
Nov 29, 2021 5.194 5.207 5.036 5.083 1,015,258 -0.07(-1.33%)
Nov 26, 2021 5.207 5.207 5.091 5.151 764,967 -0.14(-2.58%)
Nov 24, 2021 5.185 5.296 5.160 5.288 784,841 +0.09(+1.64%)
Nov 23, 2021 5.168 5.224 5.091 5.202 739,836 +0.04(+0.83%)
Nov 22, 2021 5.254 5.313 5.151 5.160 817,606 -0.03(-0.66%)
Nov 19, 2021 5.288 5.305 5.168 5.194 713,284 -0.06(-1.14%)
Nov 18, 2021 5.279 5.271 5.245 5.254 566,936 -0.03(-0.65%)
Nov 17, 2021 5.288 5.322 5.237 5.288 841,540 +0.02(+0.32%)
Nov 16, 2021 5.365 5.365 5.220 5.271 1,205,069 -0.15(-2.83%)
Nov 15, 2021 5.459 5.493 5.425 5.425 538,694 -0.01(-0.16%)
Nov 12, 2021 5.433 5.450 5.348 5.433 581,418 -0.03(-0.47%)
Nov 11, 2021 5.476 5.578 5.425 5.459 712,900 +0.07(+1.27%)
Nov 10, 2021 5.279 5.390 1,000,527 +0.15(+2.77%)
Nov 09, 2021 5.288 5.335 5.185 5.245 997,703 +0.01(+0.16%)
Nov 08, 2021 5.228 5.313 5.198 5.237 923,846 -0.04(-0.81%)
Nov 05, 2021 5.254 5.352 5.224 5.279 1,125,766 +0.14(+2.71%)
Nov 04, 2021 5.357 5.357 5.119 5.140 1,596,227 -0.28(-5.08%)
Nov 03, 2021 5.240 5.482 5.215 5.415 1,207,971 +0.24(+4.68%)
Nov 02, 2021 5.290 5.290 5.165 5.173 699,794 -0.12(-2.21%)
Nov 01, 2021 5.140 5.340 5.223 5.290 567,736 +0.19(+3.76%)
Oct 29, 2021 5.215 5.240 5.073 5.098 1,038,144 -0.10(-1.93%)
Oct 28, 2021 5.215 5.273 5.111 5.198 1,017,767 -0.03(-0.64%)
Oct 27, 2021 5.307 5.398 5.215 5.232 2,365,418 +0.01(+0.16%)
Oct 26, 2021 5.223 5.223 1,128,127 -0.12(-2.19%)
Oct 25, 2021 5.265 5.369 5.257 5.340 1,204,984 +0.22(+4.23%)
Oct 22, 2021 5.123 5.182 4.848 5.123 3,185,296 -0.35(-6.40%)
Oct 21, 2021 5.624 5.657 5.415 5.474 1,715,741 -0.20(-3.53%)
Oct 20, 2021 5.557 5.732 5.507 5.674 2,266,504 +0.13(+2.41%)
Oct 19, 2021 5.707 5.724 5.540 5.540 1,491,291 -0.25(-4.32%)
Oct 18, 2021 5.732 5.816 5.528 5.791 5,182,038 +0.01(+0.14%)
Oct 15, 2021 5.490 5.832 5.490 5.782 2,976,840 +0.32(+5.80%)
Oct 14, 2021 5.507 5.507 5.411 5.465 1,173,747 +0.02(+0.31%)
Oct 13, 2021 5.415 5.470 5.298 5.449 990,428 +0.06(+1.08%)
Oct 12, 2021 5.415 5.461 5.374 5.390 733,143 -0.03(-0.46%)
Oct 11, 2021 5.574 5.603 5.415 5.415 1,212,772 -0.17(-2.99%)
Oct 08, 2021 5.666 5.782 5.582 5.582 2,080,650 +0.07(+1.21%)
Oct 07, 2021 5.582 5.590 5.499 5.515 1,094,977 -0.08(-1.49%)
Oct 06, 2021 5.540 5.607 5.440 5.599 1,010,979 +0.00(+0.00%)
Oct 05, 2021 5.532 5.666 5.482 5.599 1,114,120 +0.12(+2.13%)
Oct 04, 2021 5.540 5.624 5.457 5.482 1,585,233 -0.23(-3.95%)
Oct 01, 2021 5.565 5.724 5.515 5.707 1,118,695 +0.25(+4.59%)
Sep 30, 2021 5.590 5.632 5.399 5.457 2,291,747 -0.13(-2.24%)
Sep 29, 2021 5.641 5.686 5.557 5.582 731,579 +0.03(+0.45%)
Sep 28, 2021 5.682 5.749 5.536 5.557 1,250,161 -0.13(-2.35%)
Sep 27, 2021 5.540 5.732 5.524 5.691 937,883 +0.19(+3.49%)
Sep 24, 2021 5.616 5.647 5.499 5.499 1,296,385 -0.21(-3.65%)
Sep 23, 2021 5.607 5.770 5.599 5.707 858,212 +0.16(+2.86%)
Sep 22, 2021 5.507 5.641 5.507 5.549 894,872 +0.08(+1.37%)
Sep 21, 2021 5.474 5.549 5.440 5.474 978,554 +0.03(+0.46%)
Sep 20, 2021 5.557 5.565 5.332 5.449 1,787,938 -0.19(-3.40%)
Sep 17, 2021 5.741 5.757 5.641 5.641 836,459 -0.17(-2.87%)
Sep 16, 2021 5.757 5.824 5.716 5.807 576,871 +0.03(+0.58%)
Sep 15, 2021 5.841 5.866 5.766 5.774 525,159 -0.11(-1.84%)
Sep 14, 2021 5.966 5.983 5.862 5.883 656,685 -0.07(-1.12%)
Sep 13, 2021 5.933 6.016 5.899 5.949 821,252 +0.10(+1.71%)
Sep 10, 2021 6.008 6.054 5.841 5.849 1,015,428 -0.09(-1.55%)
Sep 09, 2021 5.866 6.008 5.757 5.941 1,973,539 +0.05(+0.85%)
Sep 08, 2021 6.141 6.166 5.866 5.891 1,890,649 -0.38(-6.12%)
Sep 07, 2021 6.250 6.408 6.237 6.275 686,548 +0.05(+0.80%)
Sep 03, 2021 6.375 6.375 6.191 6.225 1,566,028 -0.14(-2.23%)
Sep 02, 2021 6.517 6.608 6.357 6.366 1,075,996 -0.36(-5.33%)
Sep 01, 2021 6.759 6.817 6.684 6.725 565,692 +0.01(+0.12%)
Aug 31, 2021 6.700 6.926 6.684 6.717 1,435,511 +0.09(+1.39%)
Aug 30, 2021 6.667 6.679 6.571 6.625 344,689 -0.04(-0.63%)
Aug 27, 2021 6.525 6.675 6.483 6.667 382,049 +0.16(+2.44%)
Aug 26, 2021 6.583 6.633 6.496 6.508 546,814 -0.13(-1.89%)
Aug 25, 2021 6.517 6.642 6.492 6.633 731,147 +0.09(+1.40%)
Aug 24, 2021 6.408 6.583 6.408 6.542 731,133 +0.23(+3.57%)
Aug 23, 2021 6.250 6.316 6.200 6.316 781,717 +0.08(+1.34%)
Aug 20, 2021 6.083 6.258 6.066 6.233 669,976 +0.05(+0.81%)
Aug 19, 2021 6.191 6.241 6.083 6.183 769,128 -0.03(-0.54%)
Aug 18, 2021 6.341 6.433 6.216 6.216 1,051,557 -0.15(-2.36%)
Aug 17, 2021 6.325 6.496 6.283 6.366 911,300 -0.03(-0.52%)
Aug 16, 2021 6.508 6.508 6.375 6.400 642,571 -0.06(-0.90%)
Aug 13, 2021 6.341 6.467 6.251 6.458 949,668 +0.13(+1.98%)
Aug 12, 2021 6.408 6.437 6.300 6.333 501,586 -0.08(-1.17%)
Aug 11, 2021 6.375 6.500 6.325 6.408 1,222,737 -0.01(-0.13%)
Aug 10, 2021 6.433 6.492 6.350 6.417 718,541 -0.08(-1.16%)
Aug 09, 2021 6.525 6.542 6.392 6.492 550,335 +0.01(+0.13%)
Aug 06, 2021 6.350 6.525 6.300 6.483 872,862 +0.18(+2.91%)
Aug 05, 2021 6.417 6.475 6.283 6.300 932,304 -0.00(-0.04%)
Aug 04, 2021 6.360 6.425 6.213 6.302 972,016 -0.11(-1.65%)
Aug 03, 2021 6.351 6.417 6.184 6.408 1,196,781 -0.02(-0.38%)
Aug 02, 2021 6.547 6.629 6.400 6.433 1,193,446 +0.11(+1.68%)
Jul 30, 2021 6.555 6.633 6.319 6.327 768,978 -0.28(-4.20%)
Jul 29, 2021 6.645 6.694 6.551 6.604 1,225,645 -0.02(-0.25%)
Jul 28, 2021 6.555 6.645 6.347 6.620 1,167,942 +0.20(+3.05%)
Jul 27, 2021 6.384 6.510 6.335 6.425 794,965 +0.00(+0.00%)
Jul 26, 2021 6.294 6.498 6.294 6.425 854,888 +0.20(+3.28%)
Jul 23, 2021 6.335 6.376 6.180 6.221 787,059 -0.02(-0.39%)
Jul 22, 2021 6.351 6.368 6.245 6.245 847,924 -0.11(-1.79%)
Jul 21, 2021 6.286 6.396 6.254 6.360 646,889 +0.07(+1.17%)
Jul 20, 2021 6.090 6.302 6.074 6.286 1,575,865 +0.12(+1.98%)
Jul 19, 2021 6.254 6.262 6.115 6.164 666,924 -0.19(-2.95%)
Jul 16, 2021 6.506 6.523 6.335 6.351 608,564 -0.12(-1.89%)
Jul 15, 2021 6.580 6.649 6.404 6.474 687,213 -0.13(-1.98%)
Jul 14, 2021 6.767 6.804 6.576 6.604 1,513,375 +0.11(+1.63%)
Jul 13, 2021 6.449 6.551 6.400 6.498 1,794,281 +0.01(+0.13%)
Jul 12, 2021 6.254 6.563 6.245 6.490 1,716,351 +0.24(+3.78%)
Jul 09, 2021 6.286 6.327 6.221 6.254 663,053 +0.04(+0.66%)
Jul 08, 2021 6.172 6.221 6.042 6.213 1,381,403 -0.06(-0.91%)
Jul 07, 2021 6.286 6.319 6.184 6.270 878,474 +0.01(+0.13%)
Jul 06, 2021 6.392 6.441 6.256 6.262 1,261,815 -0.38(-5.77%)
Jul 02, 2021 6.645 6.645 6.506 6.645 1,111,625 +0.07(+1.12%)
Jul 01, 2021 6.669 6.678 6.494 6.572 1,541,347 -0.11(-1.71%)
Jun 30, 2021 6.726 6.783 6.637 6.686 1,250,058 -0.15(-2.26%)
Jun 29, 2021 6.881 6.889 6.775 6.841 1,237,513 -0.05(-0.71%)
Jun 28, 2021 6.947 6.955 6.796 6.889 1,212,441 -0.11(-1.63%)
Jun 25, 2021 7.199 7.199 6.885 7.004 1,868,590 -0.20(-2.72%)
Jun 24, 2021 7.199 7.228 7.093 7.199 1,258,376 +0.08(+1.15%)
Jun 23, 2021 7.183 7.313 7.097 7.118 868,278 -0.07(-0.91%)
Jun 22, 2021 7.077 7.224 6.995 7.183 1,071,635 +0.03(+0.46%)
Jun 21, 2021 7.150 7.187 7.053 7.150 1,477,570 +0.03(+0.46%)
Jun 18, 2021 7.281 7.313 7.101 7.118 1,573,889 -0.17(-2.35%)
Jun 17, 2021 7.509 7.534 7.289 7.289 880,892 -0.11(-1.54%)
Jun 16, 2021 7.265 7.558 7.252 7.403 1,610,504 +0.11(+1.57%)
Jun 15, 2021 7.216 7.293 7.142 7.289 1,111,693 +0.02(+0.34%)
Jun 14, 2021 7.256 7.326 7.224 7.265 796,392 +0.05(+0.68%)
Jun 11, 2021 7.297 7.297 7.089 7.216 1,545,723 -0.11(-1.56%)
Jun 10, 2021 7.379 7.411 7.289 7.330 769,503 +0.05(+0.67%)
Jun 09, 2021 7.362 7.428 7.281 7.281 1,090,262 -0.11(-1.43%)
Jun 08, 2021 7.289 7.448 7.232 7.387 1,556,684 -0.04(-0.55%)
Jun 07, 2021 7.322 7.493 7.273 7.428 1,703,401 +0.16(+2.24%)
Jun 04, 2021 7.101 7.305 7.101 7.265 1,139,228 +0.34(+4.95%)
Jun 03, 2021 6.963 7.012 6.877 6.922 727,572 -0.08(-1.16%)
Jun 02, 2021 6.816 7.028 6.816 7.004 1,727,220 +0.19(+2.75%)
Jun 01, 2021 6.625 6.837 6.612 6.816 1,727,422 +0.38(+5.96%)
May 28, 2021 6.351 6.433 6.323 6.433 945,492 +0.08(+1.28%)
May 27, 2021 6.319 6.351 6.213 6.351 907,009 +0.06(+0.91%)
May 26, 2021 6.221 6.343 6.196 6.294 575,514 +0.11(+1.71%)
May 25, 2021 6.270 6.286 6.168 6.188 2,519,361 -0.05(-0.78%)
May 24, 2021 6.351 6.360 6.229 6.237 756,156 -0.02(-0.39%)
May 21, 2021 6.302 6.311 6.217 6.262 665,426 -0.06(-0.90%)
May 20, 2021 6.351 6.392 6.298 6.319 711,099 -0.01(-0.13%)
May 19, 2021 6.148 6.360 6.139 6.327 1,420,379 +0.15(+2.51%)
May 18, 2021 6.156 6.237 6.156 6.172 1,181,436 +0.04(+0.66%)
May 17, 2021 6.066 6.156 6.005 6.131 1,672,374 -0.02(-0.27%)
May 14, 2021 6.025 6.160 6.017 6.148 4,190,181 +0.20(+3.29%)
May 13, 2021 5.878 6.017 5.862 5.952 1,384,024 +0.16(+2.82%)
May 12, 2021 5.911 5.964 5.773 5.789 1,041,459 -0.21(-3.53%)
May 11, 2021 5.911 6.033 5.887 6.001 643,513 -0.01(-0.14%)
May 10, 2021 5.984 6.046 5.960 6.009 1,062,659 +0.02(+0.32%)
May 07, 2021 5.942 6.014 5.910 5.990 900,002 +0.09(+1.49%)
May 06, 2021 5.862 5.902 5.790 5.902 1,136,606 +0.08(+1.37%)
May 05, 2021 5.766 5.862 5.686 5.822 1,015,959 +0.13(+2.24%)
May 04, 2021 5.710 5.750 5.630 5.694 1,185,960 -0.08(-1.38%)
May 03, 2021 5.726 5.846 5.686 5.774 1,219,996 +0.07(+1.26%)
Apr 30, 2021 5.830 5.830 5.670 5.702 1,455,894 -0.18(-2.99%)
Apr 29, 2021 5.998 5.998 5.798 5.878 1,594,094 -0.21(-3.41%)
Apr 28, 2021 5.766 6.125 5.750 6.085 2,474,645 +0.57(+10.28%)
Apr 27, 2021 5.574 5.646 5.479 5.518 1,381,106 -0.08(-1.43%)
Apr 26, 2021 5.678 5.690 5.546 5.598 1,248,914 +0.02(+0.29%)
Apr 23, 2021 5.558 5.634 5.550 5.582 988,961 +0.10(+1.75%)
Apr 22, 2021 5.566 5.598 5.463 5.486 947,888 -0.02(-0.29%)
Apr 21, 2021 5.486 5.510 5.407 5.502 387,052 -0.02(-0.29%)
Apr 20, 2021 5.558 5.590 5.494 5.518 1,014,599 -0.03(-0.58%)
Apr 19, 2021 5.534 5.614 5.506 5.550 1,229,619 -0.04(-0.71%)
Apr 16, 2021 5.463 5.614 5.455 5.590 679,926 +0.09(+1.60%)
Apr 15, 2021 5.614 5.658 5.479 5.502 1,066,047 -0.02(-0.29%)
Apr 14, 2021 5.391 5.594 5.391 5.518 1,523,919 +0.15(+2.83%)
Apr 13, 2021 5.343 5.447 5.287 5.367 1,258,704 -0.05(-0.88%)
Apr 12, 2021 5.399 5.423 5.351 5.415 657,324 +0.05(+0.89%)
Apr 09, 2021 5.463 5.502 5.339 5.367 1,300,750 -0.13(-2.33%)
Apr 08, 2021 5.518 5.566 5.427 5.494 1,621,796 -0.01(-0.15%)
Apr 07, 2021 5.534 5.590 5.431 5.502 2,106,205 -0.02(-0.29%)
Apr 06, 2021 5.494 5.538 5.463 5.518 1,038,726 +0.05(+0.88%)
Apr 05, 2021 5.510 5.558 5.431 5.471 802,055 +0.06(+1.18%)
Apr 01, 2021 5.558 5.574 5.387 5.407 1,337,689 -0.22(-3.97%)
Mar 31, 2021 5.574 5.670 5.534 5.630 1,290,876 +0.01(+0.14%)
Mar 30, 2021 5.510 5.662 5.502 5.622 1,152,012 +0.10(+1.88%)
Mar 29, 2021 5.622 5.630 5.479 5.518 1,684,965 -0.20(-3.49%)
Mar 26, 2021 5.678 5.818 5.670 5.718 2,462,636 +0.10(+1.85%)
Mar 25, 2021 5.502 5.622 5.494 5.614 1,228,395 +0.06(+1.15%)
Mar 24, 2021 5.606 5.742 5.526 5.550 1,460,781 -0.11(-1.97%)
Mar 23, 2021 5.734 5.874 5.654 5.662 3,249,029 -0.14(-2.34%)
Mar 22, 2021 5.766 5.834 5.638 5.798 2,240,029 -0.10(-1.63%)
Mar 19, 2021 5.886 5.970 5.814 5.894 1,288,980 +0.02(+0.27%)
Mar 18, 2021 5.766 5.974 5.718 5.878 2,042,454 +0.20(+3.52%)
Mar 17, 2021 5.471 5.702 5.447 5.678 1,219,700 +0.16(+2.89%)
Mar 16, 2021 5.678 5.702 5.479 5.518 1,420,719 -0.14(-2.54%)
Mar 15, 2021 5.558 5.678 5.510 5.662 1,640,830 +0.00(+0.00%)
Mar 12, 2021 5.662 5.718 5.622 5.662 967,799 -0.06(-1.12%)
Mar 11, 2021 5.710 5.750 5.598 5.726 1,551,855 +0.12(+2.14%)
Mar 10, 2021 5.455 5.658 5.407 5.606 2,975,897 +0.23(+4.31%)
Mar 09, 2021 5.335 5.471 5.227 5.375 1,971,447 +0.01(+0.15%)
Mar 08, 2021 5.630 5.694 5.359 5.367 2,877,608 -0.34(-6.01%)
Mar 05, 2021 5.654 5.710 5.558 5.710 2,404,535 +0.25(+4.53%)
Mar 04, 2021 5.534 5.694 5.423 5.463 2,624,534 +0.11(+2.09%)
Mar 03, 2021 5.279 5.439 5.063 5.351 4,007,279 -0.03(-0.59%)
Mar 02, 2021 5.191 5.447 5.131 5.383 2,608,731 +0.12(+2.28%)
Mar 01, 2021 5.319 5.431 5.263 5.263 2,759,011 -0.07(-1.35%)
Feb 26, 2021 5.598 5.614 5.327 5.335 2,078,722 -0.19(-3.47%)
Feb 25, 2021 5.814 5.826 5.518 5.526 1,820,684 -0.27(-4.68%)
Feb 24, 2021 5.846 5.866 5.758 5.798 1,184,899 -0.13(-2.16%)
Feb 23, 2021 5.782 6.022 5.734 5.926 4,632,016 +0.25(+4.36%)
Feb 22, 2021 5.718 5.826 5.630 5.678 2,576,730 -0.35(-5.83%)
Feb 19, 2021 5.990 6.133 5.946 6.030 1,541,542 +0.07(+1.21%)
Feb 18, 2021 5.990 6.046 5.874 5.958 1,401,343 -0.10(-1.58%)
Feb 17, 2021 6.069 6.085 5.962 6.054 1,945,614 +0.00(+0.06%)
Feb 16, 2021 6.066 6.129 6.022 6.050 746,566 +0.03(+0.53%)
Feb 12, 2021 5.907 6.066 5.907 6.018 1,052,347 +0.01(+0.13%)
Feb 11, 2021 6.034 6.078 5.938 6.010 1,315,757 +0.10(+1.75%)
Feb 10, 2021 5.954 5.994 5.891 5.907 1,155,460 -0.10(-1.72%)
Feb 09, 2021 5.827 6.121 5.811 6.010 2,000,743 +0.02(+0.40%)
Feb 08, 2021 6.074 6.153 5.915 5.986 2,986,574 -0.18(-2.84%)
Feb 05, 2021 6.145 6.231 6.090 6.161 2,003,065 +0.14(+2.25%)
Feb 04, 2021 6.066 6.106 5.970 6.026 1,899,979 +0.00(+0.00%)
Feb 03, 2021 6.201 6.313 6.002 6.026 3,034,308 -0.02(-0.39%)
Feb 02, 2021 6.082 6.106 5.891 6.050 3,191,477 +0.11(+1.88%)
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.