Indicators

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

5.450 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	2.795	2.806	2.619	2.619	3,676,041	-0.29(-10.12%)
Jan 29, 2015	2.943	2.982	2.909	2.914	3,550,414	-0.01(-0.19%)
Jan 28, 2015	2.926	2.994	2.909	2.920	7,548,450	-0.04(-1.34%)
Jan 27, 2015	2.869	2.971	2.860	2.960	4,141,835	-0.02(-0.57%)
Jan 26, 2015	2.875	2.988	2.863	2.977	3,148,798	+0.06(+2.14%)
Jan 23, 2015	2.880	2.920	2.852	2.914	2,555,159	-0.02(-0.77%)
Jan 22, 2015	2.954	2.994	2.897	2.937	2,413,127	+0.01(+0.39%)
Jan 21, 2015	2.841	2.937	2.841	2.926	2,590,581	+0.08(+2.79%)
Jan 20, 2015	2.795	2.877	2.795	2.846	3,737,649	-0.03(-0.99%)
Jan 16, 2015	2.892	2.914	2.852	2.875	3,529,377	+0.04(+1.40%)
Jan 15, 2015	2.835	2.880	2.829	2.835	4,291,945	+0.03(+1.21%)
Jan 14, 2015	2.716	2.812	2.716	2.801	4,026,798	+0.08(+2.92%)
Jan 13, 2015	2.750	2.761	2.699	2.721	4,359,356	-0.02(-0.62%)
Jan 12, 2015	2.744	2.781	2.727	2.738	2,050,815	-0.06(-2.03%)
Jan 09, 2015	2.801	2.835	2.770	2.795	2,431,401	-0.01(-0.20%)
Jan 08, 2015	2.818	2.897	2.784	2.801	2,825,604	-0.05(-1.79%)
Jan 07, 2015	2.863	2.903	2.818	2.852	3,022,470	+0.14(+5.23%)
Jan 06, 2015	2.682	2.750	2.619	2.710	3,713,482	+0.02(+0.63%)
Jan 05, 2015	2.636	2.721	2.625	2.693	3,333,838	-0.06(-2.06%)

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.