Indicators

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

5.550 -0.170 (-2.97%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	3.924	4.029	3.895	3.994	2,857,431	+0.17(+4.52%)
Jul 28, 2016	3.892	3.911	3.796	3.821	2,479,834	-0.06(-1.64%)
Jul 27, 2016	3.968	3.975	3.876	3.885	2,663,216	-0.03(-0.82%)
Jul 26, 2016	3.892	3.930	3.873	3.917	3,457,202	+0.07(+1.83%)
Jul 25, 2016	3.853	3.889	3.773	3.847	3,786,707	-0.03(-0.66%)
Jul 22, 2016	3.706	3.879	3.681	3.873	1,711,763	+0.13(+3.59%)
Jul 21, 2016	3.802	3.828	3.713	3.738	1,976,543	-0.06(-1.68%)
Jul 20, 2016	3.815	3.834	3.754	3.802	2,883,876	+0.01(+0.34%)
Jul 19, 2016	3.789	3.809	3.751	3.789	2,306,312	-0.04(-1.17%)
Jul 18, 2016	3.751	3.834	3.719	3.834	2,529,339	+0.07(+1.87%)
Jul 15, 2016	3.796	3.796	3.719	3.764	1,849,449	-0.03(-0.67%)
Jul 14, 2016	3.770	3.863	3.770	3.789	1,428,016	+0.08(+2.24%)
Jul 13, 2016	3.623	3.713	3.611	3.706	1,326,448	+0.07(+1.93%)
Jul 12, 2016	3.764	3.796	3.630	3.636	1,002,049	-0.06(-1.56%)
Jul 11, 2016	3.649	3.719	3.649	3.694	790,186	+0.06(+1.58%)
Jul 08, 2016	3.604	3.642	3.464	3.636	1,001,305	+0.17(+4.98%)
Jul 07, 2016	3.464	3.547	3.457	3.464	1,864,710	+0.01(+0.21%)
Jul 06, 2016	3.469	3.475	3.380	3.456	1,201,385	-0.03(-0.91%)
Jul 05, 2016	3.564	3.586	3.450	3.488	1,109,041	-0.11(-3.17%)

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.