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 16, 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 (%)
Oct 31, 2022 4.896 5.235 4.896 5.217 3,811,172 +0.33(+6.74%)
Oct 28, 2022 4.841 4.924 4.819 4.887 3,038,822 -0.08(-1.66%)
Oct 27, 2022 4.851 5.089 4.841 4.970 3,687,930 +0.18(+3.82%)
Oct 26, 2022 4.832 4.947 4.777 4.787 4,118,177 -0.41(-7.92%)
Oct 25, 2022 5.153 5.290 5.143 5.198 1,613,816 -0.04(-0.70%)
Oct 24, 2022 5.409 5.418 5.189 5.235 1,885,990 -0.38(-6.76%)
Oct 21, 2022 5.434 5.646 5.434 5.614 1,664,806 +0.22(+4.01%)
Oct 20, 2022 5.380 5.447 5.371 5.398 1,574,064 +0.11(+2.05%)
Oct 19, 2022 5.307 5.339 5.253 5.289 1,164,514 -0.04(-0.68%)
Oct 18, 2022 5.307 5.325 5.222 5.325 1,958,672 +0.13(+2.43%)
Oct 17, 2022 5.190 5.294 5.181 5.199 1,083,003 +0.09(+1.77%)
Oct 14, 2022 5.271 5.289 5.109 5.109 1,418,095 -0.10(-1.91%)
Oct 13, 2022 5.100 5.298 5.082 5.208 1,740,376 +0.06(+1.23%)
Oct 12, 2022 5.253 5.253 5.109 5.145 1,173,734 -0.09(-1.72%)
Oct 11, 2022 5.425 5.429 5.225 5.235 2,150,527 -0.23(-4.29%)
Oct 10, 2022 5.461 5.497 5.425 5.470 1,426,105 -0.03(-0.49%)
Oct 07, 2022 5.497 5.506 5.429 5.497 1,485,606 -0.06(-1.14%)
Oct 06, 2022 5.614 5.677 5.551 5.560 1,217,707 -0.07(-1.28%)
Oct 05, 2022 5.551 5.650 5.524 5.632 1,495,004 -0.01(-0.16%)
Oct 04, 2022 5.650 5.677 5.556 5.641 1,715,732 +0.05(+0.81%)
Oct 03, 2022 5.307 5.641 5.280 5.596 3,233,322 +0.51(+9.93%)
Sep 30, 2022 5.028 5.136 5.028 5.091 2,075,980 +0.03(+0.53%)
Sep 29, 2022 5.037 5.086 4.919 5.064 1,747,543 -0.05(-0.88%)
Sep 28, 2022 5.091 5.158 5.055 5.109 1,394,565 +0.03(+0.53%)
Sep 27, 2022 5.091 5.154 5.050 5.082 1,529,076 -0.01(-0.18%)
Sep 26, 2022 5.172 5.208 5.019 5.091 1,942,143 -0.23(-4.41%)
Sep 23, 2022 5.425 5.425 5.280 5.325 2,104,443 -0.27(-4.84%)
Sep 22, 2022 5.425 5.601 5.380 5.596 1,751,689 +0.17(+3.16%)
Sep 21, 2022 5.470 5.533 5.357 5.425 2,172,945 -0.07(-1.31%)
Sep 20, 2022 5.344 5.556 5.325 5.497 1,676,306 +0.13(+2.35%)
Sep 19, 2022 5.055 5.371 5.046 5.371 1,715,052 +0.24(+4.75%)
Sep 16, 2022 5.109 5.145 5.064 5.127 2,533,227 -0.04(-0.70%)
Sep 15, 2022 5.226 5.289 5.154 5.163 747,441 -0.09(-1.72%)
Sep 14, 2022 5.244 5.298 5.226 5.253 647,640 +0.00(+0.00%)
Sep 13, 2022 5.271 5.362 5.235 5.253 1,117,484 -0.14(-2.68%)
Sep 12, 2022 5.407 5.479 5.380 5.398 995,507 +0.09(+1.70%)
Sep 09, 2022 5.199 5.334 5.195 5.307 903,836 +0.18(+3.52%)
Sep 08, 2022 5.136 5.172 5.073 5.127 1,363,410 -0.06(-1.22%)
Sep 07, 2022 5.100 5.190 5.001 5.190 926,264 +0.05(+1.05%)
Sep 06, 2022 5.226 5.226 5.100 5.136 1,116,532 -0.06(-1.22%)
Sep 02, 2022 5.163 5.258 5.149 5.199 1,397,618 +0.07(+1.41%)
Sep 01, 2022 5.172 5.172 4.991 5.127 1,264,386 -0.04(-0.70%)
Aug 31, 2022 5.262 5.294 5.118 5.163 1,871,312 -0.18(-3.38%)
Aug 30, 2022 5.425 5.434 5.321 5.344 1,468,891 -0.05(-0.84%)
Aug 29, 2022 5.353 5.461 5.334 5.389 713,264 +0.03(+0.51%)
Aug 26, 2022 5.398 5.456 5.339 5.362 794,214 -0.01(-0.17%)
Aug 25, 2022 5.280 5.393 5.253 5.371 966,046 +0.10(+1.88%)
Aug 24, 2022 5.271 5.334 5.258 5.271 753,970 -0.01(-0.17%)
Aug 23, 2022 5.235 5.312 5.235 5.280 855,006 +0.10(+1.92%)
Aug 22, 2022 5.181 5.208 5.127 5.181 1,618,185 -0.05(-1.03%)
Aug 19, 2022 5.235 5.262 5.186 5.235 1,385,517 -0.07(-1.36%)
Aug 18, 2022 5.298 5.325 5.244 5.307 1,294,865 +0.03(+0.51%)
Aug 17, 2022 5.235 5.316 5.222 5.280 1,333,143 +0.00(+0.00%)
Aug 16, 2022 5.289 5.325 5.258 5.280 557,912 -0.05(-1.02%)
Aug 15, 2022 5.262 5.334 5.253 5.334 1,004,586 -0.01(-0.20%)
Aug 12, 2022 5.336 5.362 5.305 5.345 1,021,226 +0.05(+1.01%)
Aug 11, 2022 5.319 5.323 5.252 5.292 1,642,804 +0.01(+0.17%)
Aug 10, 2022 5.256 5.354 5.248 5.283 1,300,238 +0.12(+2.24%)
Aug 09, 2022 5.176 5.203 5.101 5.168 1,398,187 +0.03(+0.52%)
Aug 08, 2022 5.132 5.159 5.087 5.141 1,068,448 +0.06(+1.23%)
Aug 05, 2022 4.847 5.079 4.838 5.079 1,573,373 +0.15(+3.07%)
Aug 04, 2022 4.838 4.936 4.825 4.927 1,579,929 +0.12(+2.59%)
Aug 03, 2022 4.758 4.838 4.723 4.803 3,332,570 +0.12(+2.47%)
Aug 02, 2022 4.776 4.803 4.687 4.687 2,923,080 -0.08(-1.68%)
Aug 01, 2022 4.803 4.838 4.723 4.767 2,611,221 -0.11(-2.19%)
Jul 29, 2022 4.856 4.950 4.838 4.874 1,954,124 +0.00(+0.00%)
Jul 28, 2022 4.732 4.901 4.705 4.874 1,298,118 +0.18(+3.79%)
Jul 27, 2022 4.661 4.732 4.643 4.696 2,139,841 +0.05(+1.15%)
Jul 26, 2022 4.607 4.692 4.589 4.643 1,863,387 +0.00(+0.00%)
Jul 25, 2022 4.536 4.643 4.527 4.643 1,770,331 +0.20(+4.40%)
Jul 22, 2022 4.589 4.589 4.425 4.447 1,622,201 -0.14(-3.10%)
Jul 21, 2022 4.580 4.625 4.540 4.589 1,154,013 -0.04(-0.77%)
Jul 20, 2022 4.714 4.718 4.589 4.625 1,594,727 -0.06(-1.33%)
Jul 19, 2022 4.545 4.701 4.527 4.687 1,817,895 +0.15(+3.33%)
Jul 18, 2022 4.500 4.580 4.500 4.536 1,603,314 +0.06(+1.39%)
Jul 15, 2022 4.376 4.500 4.354 4.474 1,865,539 +0.10(+2.24%)
Jul 14, 2022 4.412 4.412 4.327 4.376 1,729,032 -0.11(-2.38%)
Jul 13, 2022 4.518 4.572 4.465 4.483 2,609,117 -0.04(-0.98%)
Jul 12, 2022 4.545 4.589 4.518 4.527 1,544,535 -0.09(-1.93%)
Jul 11, 2022 4.732 4.732 4.594 4.616 967,523 -0.19(-3.89%)
Jul 08, 2022 4.794 4.821 4.741 4.803 1,860,002 +0.05(+1.12%)
Jul 07, 2022 4.732 4.767 4.723 4.749 1,554,717 +0.09(+1.91%)
Jul 06, 2022 4.732 4.781 4.625 4.661 1,254,202 -0.11(-2.24%)
Jul 05, 2022 4.687 4.767 4.625 4.767 3,007,765 -0.11(-2.19%)
Jul 01, 2022 4.794 4.910 4.758 4.874 1,503,921 -0.01(-0.18%)
Jun 30, 2022 4.847 4.954 4.821 4.883 1,890,860 -0.09(-1.79%)
Jun 29, 2022 5.061 5.070 4.923 4.972 702,418 -0.01(-0.18%)
Jun 28, 2022 5.114 5.141 4.981 4.981 686,642 -0.06(-1.23%)
Jun 27, 2022 4.999 5.087 4.976 5.043 851,477 +0.08(+1.61%)
Jun 24, 2022 4.990 5.074 4.963 4.963 617,958 -0.06(-1.24%)
Jun 23, 2022 5.132 5.132 5.007 5.025 897,663 -0.16(-3.09%)
Jun 22, 2022 5.203 5.279 5.176 5.185 1,251,588 -0.12(-2.18%)
Jun 21, 2022 5.256 5.310 5.225 5.301 1,448,321 +0.15(+2.94%)
Jun 17, 2022 5.212 5.225 5.043 5.150 3,979,060 +0.01(+0.17%)
Jun 16, 2022 5.230 5.239 5.114 5.141 1,025,974 -0.20(-3.83%)
Jun 15, 2022 5.301 5.408 5.248 5.345 1,502,445 +0.12(+2.39%)
Jun 14, 2022 5.292 5.323 5.176 5.221 1,250,521 -0.02(-0.34%)
Jun 13, 2022 5.390 5.408 5.203 5.239 1,856,369 -0.29(-5.31%)
Jun 10, 2022 5.541 5.550 5.408 5.532 3,347,657 -0.11(-1.89%)
Jun 09, 2022 5.666 5.732 5.639 5.639 2,803,602 -0.07(-1.25%)
Jun 08, 2022 5.772 5.812 5.701 5.710 715,039 -0.08(-1.38%)
Jun 07, 2022 5.790 5.817 5.692 5.790 2,014,556 -0.18(-2.98%)
Jun 06, 2022 6.048 6.048 5.928 5.968 836,394 -0.02(-0.30%)
Jun 03, 2022 6.004 6.039 5.937 5.986 891,815 -0.11(-1.75%)
Jun 02, 2022 6.164 6.164 5.995 6.092 1,493,856 -0.02(-0.29%)
Jun 01, 2022 6.342 6.342 6.092 6.110 865,301 -0.21(-3.38%)
May 31, 2022 6.315 6.413 6.284 6.324 1,303,947 -0.01(-0.14%)
May 27, 2022 6.226 6.368 6.208 6.333 585,356 +0.08(+1.28%)
May 26, 2022 6.155 6.275 6.119 6.253 577,941 +0.09(+1.44%)
May 25, 2022 6.226 6.226 6.052 6.164 1,148,140 -0.18(-2.81%)
May 24, 2022 6.333 6.350 6.177 6.342 1,694,531 +0.03(+0.42%)
May 23, 2022 6.119 6.342 6.119 6.315 1,429,348 +0.28(+4.72%)
May 20, 2022 5.959 6.039 5.950 6.030 1,615,943 +0.07(+1.19%)
May 19, 2022 5.915 6.019 5.883 5.959 1,172,978 +0.06(+1.06%)
May 18, 2022 6.039 6.057 5.861 5.897 2,130,241 -0.19(-3.07%)
May 17, 2022 6.004 6.119 6.004 6.084 786,295 +0.17(+2.86%)
May 16, 2022 5.799 5.924 5.799 5.915 772,405 +0.11(+1.84%)
May 13, 2022 5.674 5.808 5.605 5.808 1,534,850 +0.12(+2.19%)
May 12, 2022 5.621 5.732 5.594 5.683 1,351,372 +0.04(+0.79%)
May 11, 2022 5.728 5.778 5.621 5.639 1,902,057 -0.04(-0.78%)
May 10, 2022 5.746 5.772 5.652 5.683 1,086,448 -0.02(-0.31%)
May 09, 2022 5.657 5.799 5.590 5.701 1,100,807 -0.05(-0.93%)
May 06, 2022 5.621 5.808 5.572 5.755 1,759,642 +0.09(+1.57%)
May 05, 2022 5.728 5.741 5.586 5.666 1,964,703 -0.21(-3.63%)
May 04, 2022 5.639 5.897 5.599 5.879 2,301,490 +0.19(+3.28%)
May 03, 2022 5.621 5.755 5.577 5.692 1,961,068 +0.17(+3.06%)
May 02, 2022 5.577 5.639 5.448 5.523 2,377,188 -0.14(-2.51%)
Apr 29, 2022 5.906 5.941 5.657 5.666 2,847,022 +0.01(+0.16%)
Apr 28, 2022 5.586 5.728 5.497 5.657 2,066,021 +0.00(+0.00%)
Apr 27, 2022 5.710 5.746 5.617 5.657 3,969,735 -0.05(-0.93%)
Apr 26, 2022 5.799 5.879 5.710 5.710 2,583,105 -0.48(-7.76%)
Apr 25, 2022 6.208 6.217 6.017 6.190 1,731,671 -0.16(-2.52%)
Apr 22, 2022 6.537 6.537 6.297 6.350 1,372,988 -0.16(-2.50%)
Apr 21, 2022 6.733 6.763 6.504 6.513 1,162,097 -0.19(-2.88%)
Apr 20, 2022 6.680 6.785 6.636 6.706 2,620,548 +0.04(+0.66%)
Apr 19, 2022 6.671 6.741 6.575 6.662 3,031,786 -0.02(-0.26%)
Apr 18, 2022 6.662 6.715 6.618 6.680 1,144,086 +0.14(+2.15%)
Apr 14, 2022 6.566 6.618 6.504 6.539 888,354 -0.11(-1.59%)
Apr 13, 2022 6.583 6.654 6.566 6.645 780,297 +0.01(+0.13%)
Apr 12, 2022 6.741 6.772 6.610 6.636 1,500,235 -0.11(-1.69%)
Apr 11, 2022 6.689 6.759 6.645 6.750 973,782 +0.08(+1.18%)
Apr 08, 2022 6.724 6.776 6.636 6.671 1,056,693 -0.04(-0.52%)
Apr 07, 2022 6.539 6.733 6.469 6.706 2,538,557 +0.11(+1.60%)
Apr 06, 2022 6.566 6.654 6.531 6.601 3,265,480 -0.10(-1.44%)
Apr 05, 2022 6.724 6.790 6.684 6.697 2,453,340 -0.21(-3.05%)
Apr 04, 2022 6.996 6.996 6.891 6.908 944,186 -0.03(-0.38%)
Apr 01, 2022 6.917 7.000 6.869 6.934 1,453,999 +0.18(+2.60%)
Mar 31, 2022 6.812 6.891 6.715 6.759 1,717,983 +0.01(+0.13%)
Mar 30, 2022 6.741 6.803 6.715 6.750 1,694,038 -0.02(-0.26%)
Mar 29, 2022 6.759 6.776 6.684 6.768 1,416,246 +0.11(+1.58%)
Mar 28, 2022 6.706 6.724 6.553 6.662 2,054,943 -0.14(-2.06%)
Mar 25, 2022 6.496 6.812 6.487 6.803 1,305,798 +0.32(+4.87%)
Mar 24, 2022 6.557 6.618 6.461 6.487 2,462,981 -0.03(-0.40%)
Mar 23, 2022 6.346 6.557 6.320 6.513 2,185,832 +0.10(+1.50%)
Mar 22, 2022 6.373 6.465 6.333 6.417 1,501,028 +0.11(+1.67%)
Mar 21, 2022 6.232 6.329 6.149 6.311 4,498,452 +0.22(+3.60%)
Mar 18, 2022 6.004 6.188 5.951 6.092 14,254,165 +0.10(+1.61%)
Mar 17, 2022 5.907 6.022 5.811 5.995 3,173,098 +0.16(+2.71%)
Mar 16, 2022 5.679 5.864 5.679 5.837 2,966,503 +0.20(+3.58%)
Mar 15, 2022 5.714 5.785 5.635 5.635 2,677,381 -0.11(-1.98%)
Mar 14, 2022 5.749 5.943 5.714 5.749 3,982,103 +0.18(+3.31%)
Mar 11, 2022 5.618 5.653 5.539 5.565 1,221,279 -0.02(-0.31%)
Mar 10, 2022 5.530 5.631 5.495 5.583 1,456,287 -0.07(-1.24%)
Mar 09, 2022 5.477 5.719 5.469 5.653 2,478,023 +0.54(+10.46%)
Mar 08, 2022 5.091 5.201 5.017 5.117 1,376,884 +0.05(+1.04%)
Mar 07, 2022 5.232 5.232 5.047 5.065 1,262,858 -0.19(-3.67%)
Mar 04, 2022 5.258 5.275 5.188 5.258 1,893,437 -0.16(-2.92%)
Mar 03, 2022 5.425 5.455 5.359 5.416 1,185,011 +0.14(+2.66%)
Mar 02, 2022 5.074 5.302 5.047 5.275 1,892,097 +0.24(+4.70%)
Mar 01, 2022 5.047 5.240 5.008 5.038 1,800,583 -0.11(-2.21%)
Feb 28, 2022 5.179 5.232 5.091 5.153 1,091,285 -0.08(-1.51%)
Feb 25, 2022 5.170 5.240 5.188 5.232 1,256,868 +0.04(+0.85%)
Feb 24, 2022 5.205 5.210 5.034 5.188 2,168,237 -0.33(-6.04%)
Feb 23, 2022 5.548 5.618 5.499 5.521 1,228,263 +0.04(+0.64%)
Feb 22, 2022 5.486 5.526 5.451 5.486 1,061,999 +0.01(+0.16%)
Feb 18, 2022 5.477 0 +0.06(+1.13%)
Feb 17, 2022 5.512 5.530 5.401 5.416 1,131,597 -0.14(-2.53%)
Feb 16, 2022 5.477 5.565 5.473 5.556 1,081,023 +0.11(+2.10%)
Feb 15, 2022 5.469 5.495 5.420 5.442 1,164,162 +0.05(+0.98%)
Feb 14, 2022 5.372 5.407 5.293 5.390 2,075,985 +0.05(+0.99%)
Feb 11, 2022 5.407 5.548 5.284 5.337 2,188,614 +0.10(+1.87%)
Feb 10, 2022 5.273 5.389 5.222 5.239 2,424,878 +0.05(+0.99%)
Feb 09, 2022 5.196 5.230 5.119 5.188 1,617,802 -0.09(-1.62%)
Feb 08, 2022 5.248 5.299 5.201 5.273 801,702 -0.01(-0.16%)
Feb 07, 2022 5.213 5.325 5.213 5.282 877,079 +0.06(+1.15%)
Feb 04, 2022 5.136 5.226 5.123 5.222 1,241,959 +0.03(+0.66%)
Feb 03, 2022 5.102 5.226 5.188 2,117,387 +0.01(+0.17%)
Feb 02, 2022 5.205 5.248 5.089 5.179 2,003,386 -0.17(-3.20%)
Feb 01, 2022 5.325 5.389 5.308 5.350 1,774,142 -0.02(-0.32%)
Jan 31, 2022 5.222 5.367 5.367 1,100,746 +0.10(+1.95%)
Jan 28, 2022 5.316 5.350 5.252 5.265 1,224,194 -0.09(-1.60%)
Jan 27, 2022 5.479 5.560 5.333 5.350 2,353,380 +0.09(+1.79%)
Jan 26, 2022 5.248 5.308 5.192 5.256 1,654,973 +0.00(+0.00%)
Jan 25, 2022 4.991 5.273 4.957 5.256 2,085,942 +0.35(+7.16%)
Jan 24, 2022 4.880 4.922 4.794 4.905 1,413,444 -0.05(-1.04%)
Jan 21, 2022 5.008 5.106 4.948 4.957 1,493,627 +0.02(+0.35%)
Jan 20, 2022 4.974 5.008 4.922 4.939 1,064,694 -0.05(-1.03%)
Jan 19, 2022 4.982 5.051 4.939 4.991 1,052,647 +0.13(+2.64%)
Jan 18, 2022 4.922 4.944 4.785 4.862 1,746,669 -0.10(-2.07%)
Jan 14, 2022 4.965 0 +0.05(+1.05%)
Jan 13, 2022 4.802 5.016 4.777 4.914 1,535,664 +0.15(+3.05%)
Jan 12, 2022 4.768 4.824 4.717 4.768 1,534,365 -0.07(-1.42%)
Jan 11, 2022 4.768 4.837 4.743 4.837 887,850 +0.06(+1.25%)
Jan 10, 2022 4.777 4.794 4.717 4.777 1,038,064 +0.03(+0.59%)
Jan 07, 2022 4.698 4.766 4.681 4.749 1,500,571 +0.07(+1.46%)
Jan 06, 2022 4.663 4.715 4.621 4.681 787,379 +0.08(+1.67%)
Jan 05, 2022 4.672 4.732 4.591 4.604 977,291 -0.06(-1.28%)
Jan 04, 2022 4.638 4.774 4.621 4.663 1,312,921 +0.03(+0.55%)
Jan 03, 2022 4.595 4.638 4.555 4.638 1,137,347 +0.05(+1.12%)
Dec 31, 2021 4.587 4.625 4.552 4.587 581,906 +0.00(+0.00%)
Dec 30, 2021 4.569 4.629 4.569 4.587 497,722 +0.04(+0.94%)
Dec 29, 2021 4.672 4.672 4.531 4.544 578,316 -0.12(-2.56%)
Dec 28, 2021 4.638 4.681 4.621 4.663 793,013 +0.00(+0.00%)
Dec 27, 2021 4.629 4.663 4.586 4.663 682,071 +0.09(+1.87%)
Dec 23, 2021 4.535 4.604 4.535 4.578 986,145 +0.03(+0.75%)
Dec 22, 2021 4.433 4.561 4.429 4.544 1,208,185 +0.08(+1.72%)
Dec 21, 2021 4.527 4.557 4.467 4.467 1,243,388 -0.06(-1.32%)
Dec 20, 2021 4.587 4.595 4.508 4.527 1,002,323 -0.20(-4.16%)
Dec 17, 2021 4.740 4.766 4.702 4.723 3,273,872 -0.09(-1.78%)
Dec 16, 2021 4.766 4.860 4.723 4.809 813,783 +0.06(+1.26%)
Dec 15, 2021 4.698 4.783 4.646 4.749 1,324,373 +0.04(+0.91%)
Dec 14, 2021 4.826 4.917 4.689 4.706 1,100,176 -0.01(-0.18%)
Dec 13, 2021 4.885 4.894 4.715 4.715 1,194,874 -0.12(-2.47%)
Dec 10, 2021 4.894 4.894 4.766 4.834 957,037 -0.02(-0.35%)
Dec 09, 2021 4.962 4.971 4.826 4.851 544,805 -0.20(-4.05%)
Dec 08, 2021 5.014 5.082 5.005 5.056 550,967 +0.04(+0.85%)
Dec 07, 2021 5.022 5.039 4.971 5.014 807,674 +0.00(+0.00%)
Dec 06, 2021 4.971 5.112 4.937 5.014 993,703 -0.01(-0.17%)
Dec 03, 2021 5.142 5.167 4.984 5.022 899,039 -0.03(-0.68%)
Dec 02, 2021 4.988 5.073 4.988 5.056 1,341,049 +0.21(+4.41%)
Dec 01, 2021 5.039 5.056 4.843 4.843 1,102,946 -0.13(-2.58%)
Nov 30, 2021 5.116 5.142 4.903 4.971 1,464,993 -0.11(-2.18%)
Nov 29, 2021 5.193 5.206 5.035 5.082 1,015,439 -0.07(-1.33%)
Nov 26, 2021 5.206 5.206 5.090 5.150 765,104 -0.14(-2.58%)
Nov 24, 2021 5.184 5.295 5.159 5.287 784,981 +0.09(+1.64%)
Nov 23, 2021 5.167 5.223 5.090 5.202 739,968 +0.04(+0.83%)
Nov 22, 2021 5.253 5.313 5.150 5.159 817,752 -0.03(-0.66%)
Nov 19, 2021 5.287 5.304 5.167 5.193 713,412 -0.06(-1.14%)
Nov 18, 2021 5.278 5.270 5.244 5.253 567,038 -0.03(-0.65%)
Nov 17, 2021 5.287 5.321 5.236 5.287 841,691 +0.02(+0.32%)
Nov 16, 2021 5.364 5.364 5.219 5.270 1,205,285 -0.15(-2.83%)
Nov 15, 2021 5.458 5.492 5.424 5.424 538,791 -0.01(-0.16%)
Nov 12, 2021 5.432 5.449 5.347 5.432 581,522 -0.03(-0.47%)
Nov 11, 2021 5.475 5.577 5.424 5.458 713,028 +0.07(+1.27%)
Nov 10, 2021 5.278 5.389 1,000,706 +0.15(+2.77%)
Nov 09, 2021 5.287 5.334 5.184 5.244 997,882 +0.01(+0.16%)
Nov 08, 2021 5.227 5.313 5.197 5.236 924,012 -0.04(-0.81%)
Nov 05, 2021 5.253 5.351 5.223 5.278 1,125,968 +0.14(+2.71%)
Nov 04, 2021 5.356 5.356 5.118 5.139 1,596,513 -0.28(-5.08%)
Nov 03, 2021 5.239 5.481 5.214 5.414 1,208,187 +0.24(+4.68%)
Nov 02, 2021 5.289 5.289 5.164 5.172 699,919 -0.12(-2.21%)
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.