Indicators

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

5.830 +0.090 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	5.410	5.436	5.367	5.410	1,900,549	+0.01(+0.25%)
Jul 28, 2017	5.456	5.493	5.337	5.397	1,924,421	-0.05(-0.86%)
Jul 27, 2017	5.490	5.493	5.385	5.443	2,080,773	-0.04(-0.73%)
Jul 26, 2017	5.310	5.483	5.283	5.483	3,206,053	+0.15(+2.87%)
Jul 25, 2017	5.350	5.370	5.270	5.330	2,402,735	+0.05(+0.88%)
Jul 24, 2017	5.350	5.350	5.220	5.283	6,489,228	-0.16(-2.93%)
Jul 21, 2017	5.510	5.523	5.423	5.443	1,462,884	-0.05(-0.85%)
Jul 20, 2017	5.516	5.523	5.443	5.490	1,256,122	+0.01(+0.12%)
Jul 19, 2017	5.629	5.649	5.463	5.483	1,366,069	-0.13(-2.37%)
Jul 18, 2017	5.550	5.623	5.550	5.616	1,467,601	+0.06(+1.08%)
Jul 17, 2017	5.543	5.586	5.503	5.556	1,291,906	+0.01(+0.12%)
Jul 14, 2017	5.556	5.623	5.530	5.550	1,292,832	+0.05(+0.85%)
Jul 13, 2017	5.523	5.543	5.456	5.503	1,379,358	+0.00(+0.00%)
Jul 12, 2017	5.410	5.536	5.353	5.503	2,913,494	+0.23(+4.29%)
Jul 11, 2017	5.204	5.310	5.184	5.277	1,612,425	+0.09(+1.80%)
Jul 10, 2017	5.177	5.204	5.110	5.184	2,127,986	+0.05(+0.91%)
Jul 07, 2017	5.090	5.144	5.047	5.137	1,618,588	+0.10(+1.98%)
Jul 06, 2017	5.104	5.127	5.024	5.037	1,764,862	-0.07(-1.30%)
Jul 05, 2017	5.084	5.150	4.977	5.104	2,604,899	+0.05(+0.92%)

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.