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 (%)
Sep 28, 2018	6.248	6.343	6.171	6.213	1,333,377	-0.19(-2.97%)
Sep 27, 2018	6.283	6.446	6.276	6.403	1,633,420	+0.18(+2.95%)
Sep 26, 2018	6.206	6.333	6.149	6.220	1,865,262	+0.07(+1.15%)
Sep 25, 2018	5.966	6.149	5.955	6.149	1,257,992	+0.01(+0.23%)
Sep 24, 2018	6.347	6.396	6.107	6.135	1,124,347	-0.23(-3.65%)
Sep 21, 2018	6.178	6.467	6.156	6.368	1,604,363	+0.22(+3.56%)
Sep 20, 2018	6.149	6.185	6.051	6.149	1,675,805	+0.11(+1.87%)
Sep 19, 2018	5.987	6.135	5.917	6.037	1,190,599	-0.06(-0.93%)
Sep 18, 2018	5.959	6.135	5.931	6.093	1,348,297	+0.15(+2.49%)
Sep 17, 2018	5.740	5.959	5.740	5.945	1,451,764	+0.20(+3.56%)
Sep 14, 2018	5.754	5.790	5.585	5.740	1,407,398	+0.10(+1.75%)
Sep 13, 2018	5.649	5.712	5.606	5.642	3,641,246	-0.05(-0.87%)
Sep 12, 2018	5.698	5.790	5.613	5.691	2,558,549	+0.12(+2.15%)
Sep 11, 2018	5.705	5.769	5.543	5.571	2,240,216	-0.33(-5.62%)
Sep 10, 2018	5.959	5.966	5.825	5.903	1,182,556	-0.08(-1.30%)
Sep 07, 2018	5.924	6.093	5.867	5.980	2,387,543	+0.13(+2.29%)
Sep 06, 2018	5.698	5.867	5.613	5.846	2,197,472	+0.15(+2.60%)
Sep 05, 2018	5.592	5.747	5.550	5.698	1,629,004	+0.06(+1.13%)

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.