Indicators

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

5.420 -0.010 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	5.411	5.437	5.368	5.411	1,900,208	+0.01(+0.25%)
Jul 28, 2017	5.457	5.494	5.338	5.397	1,924,076	-0.05(-0.86%)
Jul 27, 2017	5.491	5.494	5.386	5.444	2,080,400	-0.04(-0.73%)
Jul 26, 2017	5.311	5.484	5.284	5.484	3,205,478	+0.15(+2.87%)
Jul 25, 2017	5.351	5.371	5.271	5.331	2,402,304	+0.05(+0.88%)
Jul 24, 2017	5.351	5.351	5.221	5.284	6,488,065	-0.16(-2.93%)
Jul 21, 2017	5.511	5.524	5.424	5.444	1,462,621	-0.05(-0.85%)
Jul 20, 2017	5.517	5.524	5.444	5.491	1,255,897	+0.01(+0.12%)
Jul 19, 2017	5.630	5.650	5.464	5.484	1,365,824	-0.13(-2.37%)
Jul 18, 2017	5.551	5.624	5.551	5.617	1,467,338	+0.06(+1.08%)
Jul 17, 2017	5.544	5.587	5.504	5.557	1,291,675	+0.01(+0.12%)
Jul 14, 2017	5.557	5.624	5.531	5.551	1,292,600	+0.05(+0.85%)
Jul 13, 2017	5.524	5.544	5.457	5.504	1,379,111	+0.00(+0.00%)
Jul 12, 2017	5.411	5.537	5.354	5.504	2,912,972	+0.23(+4.29%)
Jul 11, 2017	5.204	5.311	5.185	5.278	1,612,136	+0.09(+1.80%)
Jul 10, 2017	5.178	5.204	5.111	5.185	2,127,605	+0.05(+0.91%)
Jul 07, 2017	5.091	5.145	5.048	5.138	1,618,298	+0.10(+1.98%)
Jul 06, 2017	5.105	5.128	5.025	5.038	1,764,546	-0.07(-1.30%)
Jul 05, 2017	5.085	5.151	4.978	5.105	2,604,432	+0.05(+0.92%)

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.