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

7.630 USD -0.030 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.880 4.970 4.750 4.800 2,118,038 -0.13(-2.64%)
May 27, 2016 4.930 4.930 4.930 4.930 707,300 -0.11(-2.18%)
May 26, 2016 4.970 5.095 4.970 5.040 842,918 +0.07(+1.41%)
May 25, 2016 5.050 5.070 4.915 4.970 1,062,194 -0.03(-0.60%)
May 24, 2016 5.100 5.120 4.950 5.000 1,556,306 -0.02(-0.40%)
May 23, 2016 4.870 5.090 4.800 5.020 2,253,807 -0.02(-0.40%)
May 20, 2016 5.080 5.190 5.010 5.040 847,524 +0.07(+1.41%)
May 19, 2016 4.950 5.020 4.860 4.970 1,136,651 -0.08(-1.58%)
May 18, 2016 4.960 5.160 4.940 5.050 834,710 -0.05(-0.98%)
May 17, 2016 5.080 5.190 5.020 5.100 1,229,984 -0.06(-1.16%)
May 16, 2016 5.120 5.225 5.120 5.160 1,055,471 +0.02(+0.39%)
May 13, 2016 5.280 5.320 5.080 5.140 1,494,542 -0.28(-5.17%)
May 12, 2016 5.370 5.470 5.240 5.420 1,742,078 -0.02(-0.37%)
May 11, 2016 5.440 5.480 5.370 5.440 1,126,401 +0.06(+1.12%)
May 10, 2016 5.250 5.380 5.205 5.380 1,871,166 +0.20(+3.86%)
May 09, 2016 5.120 5.220 4.930 5.180 2,488,633 -0.03(-0.58%)
May 06, 2016 5.040 5.220 5.030 5.210 1,685,668 +0.14(+2.76%)
May 05, 2016 5.230 5.255 5.050 5.070 2,122,784 -0.08(-1.55%)
May 04, 2016 5.020 5.170 4.980 5.150 2,262,397 +0.14(+2.79%)
May 03, 2016 5.030 5.080 4.960 5.010 2,678,497 -0.15(-2.91%)
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.