Indicators

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

5.430 -0.020 (-0.37%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	6.551	6.587	6.486	6.564	1,281,980	+0.03(+0.41%)
Jan 30, 2017	6.564	6.591	6.498	6.538	1,609,879	-0.10(-1.50%)
Jan 27, 2017	6.677	6.677	6.614	6.637	1,274,768	-0.02(-0.30%)
Jan 26, 2017	6.630	6.683	6.551	6.657	1,478,994	+0.01(+0.20%)
Jan 25, 2017	6.551	6.706	6.551	6.644	1,928,162	+0.14(+2.14%)
Jan 24, 2017	6.471	6.524	6.438	6.504	3,098,312	-0.19(-2.77%)
Jan 23, 2017	6.471	6.696	6.471	6.690	2,631,985	+0.26(+4.02%)
Jan 20, 2017	6.372	6.485	6.345	6.432	1,100,092	+0.11(+1.68%)
Jan 19, 2017	6.405	6.418	6.242	6.326	2,493,002	-0.07(-1.04%)
Jan 18, 2017	6.564	6.584	6.385	6.392	1,896,969	-0.23(-3.40%)
Jan 17, 2017	6.591	6.723	6.432	6.617	2,588,715	+0.15(+2.36%)
Jan 13, 2017		6.465	6.465	6.465	0	-0.05(-0.71%)
Jan 12, 2017	6.352	6.551	6.316	6.511	2,334,039	+0.23(+3.58%)
Jan 11, 2017	5.975	6.312	5.948	6.286	2,024,144	+0.11(+1.82%)
Jan 10, 2017	6.200	6.233	6.133	6.173	1,808,785	+0.04(+0.65%)
Jan 09, 2017	6.008	6.200	5.976	6.133	1,804,787	+0.12(+1.98%)
Jan 06, 2017	6.001	6.074	5.988	6.014	1,035,248	-0.07(-1.09%)
Jan 05, 2017	6.047	6.130	6.027	6.080	1,862,815	+0.03(+0.57%)
Jan 04, 2017	6.014	6.075	5.976	6.046	2,159,973	+0.10(+1.72%)

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.