Indicators

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

5.310 -0.050 (-0.93%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	2.965	3.000	2.886	2.912	1,860,337	-0.09(-2.93%)
May 28, 2015	3.000	3.012	2.930	3.000	1,709,155	-0.06(-1.92%)
May 27, 2015	3.029	3.070	3.006	3.059	1,874,652	+0.02(+0.77%)
May 26, 2015	3.123	3.123	3.029	3.035	2,198,063	-0.10(-3.18%)
May 22, 2015	3.199	3.135	3.135	3.135	2,305,199	-0.08(-2.37%)
May 21, 2015	3.258	3.311	3.205	3.211	1,827,859	-0.10(-3.01%)
May 20, 2015	3.328	3.357	3.299	3.311	1,514,575	+0.01(+0.36%)
May 19, 2015	3.346	3.369	3.287	3.299	1,381,709	-0.05(-1.57%)
May 18, 2015	3.457	3.457	3.328	3.352	1,472,813	-0.12(-3.54%)
May 15, 2015	3.451	3.504	3.410	3.475	1,177,044	+0.04(+1.02%)
May 14, 2015	3.393	3.463	3.387	3.439	1,812,140	+0.11(+3.35%)
May 13, 2015	3.346	3.390	3.287	3.328	1,469,501	+0.01(+0.18%)
May 12, 2015	3.299	3.369	3.281	3.322	1,610,335	+0.01(+0.18%)
May 11, 2015	3.393	3.398	3.311	3.316	1,760,315	-0.11(-3.08%)
May 08, 2015	3.393	3.445	3.322	3.422	1,422,134	+0.08(+2.46%)
May 07, 2015	3.287	3.352	3.252	3.340	2,236,260	+0.02(+0.53%)
May 06, 2015	3.281	3.346	3.264	3.322	3,926,251	+0.06(+1.80%)
May 05, 2015	3.135	3.275	3.123	3.264	2,187,446	+0.12(+3.72%)
May 04, 2015	3.158	3.196	3.135	3.146	2,201,406	-0.05(-1.65%)

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.