Indicators

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

5.430 -0.060 (-1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.565	7.792	7.519	7.740	21,909,002	+0.17(+2.25%)
Nov 27, 2009	7.190	7.627	7.117	7.570	8,147,935	+0.01(+0.07%)
Nov 25, 2009	7.593	7.638	7.533	7.565	12,190,118	-0.03(-0.45%)
Nov 24, 2009	7.491	7.627	7.361	7.599	7,341,961	+0.08(+1.06%)
Nov 23, 2009	7.514	7.576	7.457	7.519	8,438,783	+0.18(+2.47%)
Nov 20, 2009	7.372	7.409	7.258	7.338	4,236,883	-0.05(-0.61%)
Nov 19, 2009	7.599	7.604	7.270	7.383	11,810,690	-0.23(-2.98%)
Nov 18, 2009	7.616	7.650	7.542	7.610	12,897,088	+0.17(+2.29%)
Nov 17, 2009	7.412	7.440	7.338	7.440	2,608,251	+0.09(+1.16%)
Nov 16, 2009	7.298	7.412	7.264	7.355	6,278,982	+0.19(+2.61%)
Nov 13, 2009	7.145	7.315	7.066	7.168	5,600,508	+0.05(+0.64%)
Nov 12, 2009	7.270	7.292	7.077	7.122	12,026,444	-0.15(-2.10%)
Nov 11, 2009	7.321	7.361	7.190	7.275	12,651,826	+0.19(+2.64%)
Nov 10, 2009	6.998	7.100	6.924	7.088	3,005,005	+0.01(+0.16%)
Nov 09, 2009	7.292	7.292	7.043	7.077	10,627,148	+0.10(+1.38%)
Nov 06, 2009	7.026	7.088	6.964	6.981	5,779,517	+0.03(+0.49%)
Nov 05, 2009	7.049	7.088	6.930	6.947	11,053,091	+0.00(+0.00%)
Nov 04, 2009	7.020	7.151	6.884	6.947	19,077,220	+0.01(+0.08%)
Nov 03, 2009	6.555	7.114	6.544	6.941	17,436,424	+0.28(+4.17%)

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.