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 (%)
Nov 30, 2020	5.892	5.971	5.717	5.773	1,902,686	-0.21(-3.45%)
Nov 27, 2020	5.995	6.098	5.967	5.979	787,681	+0.01(+0.13%)
Nov 25, 2020	5.860	6.070	5.852	5.971	1,909,175	+0.05(+0.80%)
Nov 24, 2020	5.844	5.963	5.801	5.923	1,015,044	+0.29(+5.06%)
Nov 23, 2020	5.638	5.654	5.543	5.638	914,903	+0.09(+1.57%)
Nov 20, 2020	5.662	5.686	5.535	5.551	963,352	-0.26(-4.50%)
Nov 19, 2020	5.741	5.856	5.678	5.812	1,640,084	+0.12(+2.09%)
Nov 18, 2020	5.757	5.844	5.658	5.693	2,027,068	-0.09(-1.51%)
Nov 17, 2020	5.511	5.789	5.499	5.781	2,641,905	+0.23(+4.14%)
Nov 16, 2020	5.384	5.551	5.368	5.551	1,507,263	+0.36(+7.03%)
Nov 13, 2020	5.043	5.194	5.043	5.186	970,036	+0.10(+2.03%)
Nov 12, 2020	5.178	5.202	5.019	5.083	1,401,345	-0.17(-3.32%)
Nov 11, 2020	5.305	5.376	5.234	5.257	1,105,950	-0.13(-2.50%)
Nov 10, 2020	5.107	5.408	5.067	5.392	5,492,989	+0.36(+7.26%)
Nov 09, 2020	5.059	5.107	4.932	5.027	2,649,469	+0.33(+7.09%)
Nov 06, 2020	4.591	4.694	4.520	4.694	1,471,826	+0.06(+1.37%)
Nov 05, 2020	4.512	4.631	4.464	4.631	1,745,250	+0.23(+5.26%)
Nov 04, 2020	4.360	4.439	4.336	4.399	1,967,470	-0.02(-0.36%)
Nov 03, 2020	4.486	4.498	4.368	4.415	1,813,492	+0.05(+1.08%)

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.