Indicators

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

5.360 -0.200 (-3.60%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	6.251	6.332	6.223	6.332	960,619	+0.08(+1.28%)
May 27, 2021	6.219	6.251	6.115	6.251	921,520	+0.06(+0.91%)
May 26, 2021	6.123	6.243	6.099	6.195	584,722	+0.10(+1.71%)
May 25, 2021	6.171	6.187	6.071	6.091	2,559,668	-0.05(-0.78%)
May 24, 2021	6.251	6.259	6.131	6.139	768,254	-0.02(-0.39%)
May 21, 2021	6.203	6.211	6.119	6.163	676,072	-0.06(-0.90%)
May 20, 2021	6.251	6.292	6.199	6.219	722,476	-0.01(-0.13%)
May 19, 2021	6.051	6.259	6.043	6.227	1,443,104	+0.15(+2.51%)
May 18, 2021	6.059	6.139	6.059	6.075	1,200,338	+0.04(+0.66%)
May 17, 2021	5.971	6.059	5.910	6.035	1,699,130	-0.02(-0.27%)
May 14, 2021	5.930	6.063	5.922	6.051	4,257,220	+0.19(+3.29%)
May 13, 2021	5.786	5.922	5.770	5.858	1,406,167	+0.16(+2.82%)
May 12, 2021	5.818	5.870	5.682	5.698	1,058,122	-0.21(-3.53%)
May 11, 2021	5.818	5.938	5.795	5.906	653,808	-0.01(-0.14%)
May 10, 2021	5.890	5.950	5.866	5.914	1,079,661	+0.02(+0.27%)
May 07, 2021	5.851	5.922	5.820	5.898	913,939	+0.09(+1.49%)
May 06, 2021	5.772	5.812	5.702	5.812	1,154,208	+0.08(+1.37%)
May 05, 2021	5.678	5.772	5.599	5.733	1,031,692	+0.13(+2.24%)
May 04, 2021	5.623	5.662	5.544	5.607	1,204,326	-0.08(-1.38%)

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.