Indicators

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

5.450 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	3.879	3.935	3.873	3.924	12,147,635	+0.03(+0.73%)
Jun 27, 2014	3.901	3.913	3.869	3.896	9,007,862	-0.03(-0.72%)
Jun 26, 2014	3.907	3.935	3.873	3.924	7,398,434	-0.01(-0.14%)
Jun 25, 2014	3.952	3.958	3.901	3.930	5,312,325	-0.02(-0.57%)
Jun 24, 2014	3.964	3.992	3.941	3.952	13,687,286	-0.02(-0.57%)
Jun 23, 2014	3.935	3.981	3.930	3.975	4,954,885	+0.01(+0.14%)
Jun 20, 2014	3.969	3.984	3.947	3.969	13,307,327	-0.05(-1.13%)
Jun 19, 2014	4.035	4.055	4.003	4.015	6,635,751	+0.03(+0.85%)
Jun 18, 2014	3.964	3.986	3.930	3.981	10,741,179	+0.02(+0.43%)
Jun 17, 2014	3.935	3.964	3.924	3.964	6,293,922	-0.01(-0.14%)
Jun 16, 2014	3.969	3.998	3.958	3.969	5,411,200	-0.04(-0.99%)
Jun 13, 2014	3.986	4.026	3.975	4.009	9,313,098	+0.03(+0.71%)
Jun 12, 2014	3.964	4.001	3.952	3.981	6,820,165	+0.03(+0.72%)
Jun 11, 2014	4.021	4.026	3.947	3.952	6,829,026	-0.09(-2.24%)
Jun 10, 2014	4.015	4.055	3.998	4.043	16,919,422	+0.09(+2.30%)
Jun 06, 2014	3.964	3.972	3.935	3.952	48,178,728	+0.07(+1.90%)
Jun 05, 2014	3.839	3.901	3.828	3.879	64,113,780	+0.09(+2.40%)
Jun 04, 2014	3.833	3.850	3.788	3.788	44,788,752	-0.06(-1.48%)
Jun 03, 2014	3.833	3.862	3.828	3.845	9,352,057	-0.01(-0.15%)

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.