Indicators

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

5.420 -0.010 (-0.18%)

Streaming Delayed Price Updated: 9:34 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	2.869	2.903	2.793	2.818	1,922,241	-0.09(-2.93%)
May 28, 2015	2.903	2.915	2.835	2.903	1,766,028	-0.06(-1.92%)
May 27, 2015	2.932	2.971	2.909	2.960	1,937,033	+0.02(+0.77%)
May 26, 2015	3.022	3.022	2.932	2.937	2,271,205	-0.10(-3.18%)
May 22, 2015	3.096	3.034	3.034	3.034	2,381,907	-0.07(-2.37%)
May 21, 2015	3.153	3.204	3.102	3.108	1,888,682	-0.10(-3.01%)
May 20, 2015	3.221	3.249	3.193	3.204	1,564,974	+0.01(+0.36%)
May 19, 2015	3.238	3.261	3.181	3.193	1,427,687	-0.05(-1.57%)
May 18, 2015	3.346	3.346	3.221	3.244	1,521,823	-0.12(-3.54%)
May 15, 2015	3.340	3.391	3.300	3.363	1,216,211	+0.03(+1.02%)
May 14, 2015	3.283	3.351	3.278	3.329	1,872,441	+0.11(+3.34%)
May 13, 2015	3.238	3.280	3.181	3.221	1,518,400	+0.01(+0.18%)
May 12, 2015	3.193	3.261	3.176	3.215	1,663,920	+0.01(+0.18%)
May 11, 2015	3.283	3.289	3.204	3.210	1,818,892	-0.10(-3.08%)
May 08, 2015	3.283	3.334	3.215	3.312	1,469,457	+0.08(+2.46%)
May 07, 2015	3.181	3.244	3.147	3.232	2,310,673	+0.02(+0.53%)
May 06, 2015	3.176	3.238	3.159	3.215	4,056,900	+0.06(+1.80%)
May 05, 2015	3.034	3.170	3.022	3.159	2,260,235	+0.11(+3.72%)
May 04, 2015	3.056	3.093	3.034	3.045	2,274,660	-0.05(-1.65%)

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.