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 (%)
Jan 31, 2017	6.550	6.586	6.485	6.563	1,282,209	+0.03(+0.41%)
Jan 30, 2017	6.563	6.589	6.497	6.536	1,610,167	-0.10(-1.50%)
Jan 27, 2017	6.675	6.675	6.613	6.636	1,274,996	-0.02(-0.30%)
Jan 26, 2017	6.629	6.682	6.550	6.656	1,479,259	+0.01(+0.20%)
Jan 25, 2017	6.550	6.705	6.550	6.642	1,928,507	+0.14(+2.14%)
Jan 24, 2017	6.470	6.523	6.437	6.503	3,098,867	-0.19(-2.77%)
Jan 23, 2017	6.470	6.695	6.470	6.689	2,632,456	+0.26(+4.02%)
Jan 20, 2017	6.371	6.483	6.344	6.430	1,100,289	+0.11(+1.68%)
Jan 19, 2017	6.404	6.417	6.241	6.324	2,493,448	-0.07(-1.04%)
Jan 18, 2017	6.563	6.583	6.384	6.391	1,897,309	-0.23(-3.40%)
Jan 17, 2017	6.589	6.722	6.430	6.616	2,589,179	+0.15(+2.36%)
Jan 13, 2017		6.463	6.463	6.463	0	-0.05(-0.71%)
Jan 12, 2017	6.351	6.550	6.314	6.510	2,334,457	+0.23(+3.58%)
Jan 11, 2017	5.973	6.311	5.947	6.285	2,024,507	+0.11(+1.82%)
Jan 10, 2017	6.199	6.232	6.132	6.172	1,809,109	+0.04(+0.65%)
Jan 09, 2017	6.007	6.199	5.975	6.132	1,805,110	+0.12(+1.98%)
Jan 06, 2017	6.000	6.073	5.987	6.013	1,035,433	-0.07(-1.09%)
Jan 05, 2017	6.046	6.129	6.026	6.079	1,863,149	+0.03(+0.57%)
Jan 04, 2017	6.013	6.074	5.975	6.045	2,160,359	+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.