Indicators

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

5.550 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.563	7.790	7.518	7.739	21,912,924	+0.17(+2.25%)
Nov 27, 2009	7.189	7.626	7.115	7.569	8,149,394	+0.01(+0.07%)
Nov 25, 2009	7.592	7.637	7.532	7.563	12,192,301	-0.03(-0.45%)
Nov 24, 2009	7.490	7.626	7.359	7.597	7,343,275	+0.08(+1.06%)
Nov 23, 2009	7.512	7.575	7.456	7.518	8,440,294	+0.18(+2.47%)
Nov 20, 2009	7.371	7.407	7.257	7.337	4,237,642	-0.05(-0.61%)
Nov 19, 2009	7.597	7.603	7.268	7.382	11,812,805	-0.23(-2.98%)
Nov 18, 2009	7.614	7.648	7.541	7.609	12,899,397	+0.17(+2.29%)
Nov 17, 2009	7.410	7.439	7.337	7.439	2,608,718	+0.09(+1.16%)
Nov 16, 2009	7.297	7.410	7.263	7.354	6,280,106	+0.19(+2.61%)
Nov 13, 2009	7.144	7.314	7.064	7.166	5,601,510	+0.05(+0.64%)
Nov 12, 2009	7.268	7.291	7.076	7.121	12,028,597	-0.15(-2.10%)
Nov 11, 2009	7.320	7.359	7.189	7.274	12,654,091	+0.19(+2.64%)
Nov 10, 2009	6.996	7.098	6.923	7.087	3,005,543	+0.01(+0.16%)
Nov 09, 2009	7.291	7.291	7.042	7.076	10,629,051	+0.10(+1.38%)
Nov 06, 2009	7.025	7.087	6.962	6.979	5,780,551	+0.03(+0.49%)
Nov 05, 2009	7.047	7.087	6.928	6.945	11,055,070	+0.00(+0.00%)
Nov 04, 2009	7.019	7.149	6.883	6.945	19,080,634	+0.01(+0.08%)
Nov 03, 2009	6.554	7.113	6.543	6.940	17,439,546	+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.