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

8.850 USD -0.140 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.790 7.890 7.755 7.890 770,884 +0.10(+1.28%)
May 27, 2021 7.750 7.790 7.620 7.790 739,508 +0.07(+0.91%)
May 26, 2021 7.630 7.780 7.600 7.720 469,232 +0.13(+1.71%)
May 25, 2021 7.690 7.710 7.565 7.590 2,054,100 -0.06(-0.78%)
May 24, 2021 7.790 7.800 7.640 7.650 616,514 -0.03(-0.39%)
May 21, 2021 7.730 7.740 7.625 7.680 542,539 -0.07(-0.90%)
May 20, 2021 7.790 7.840 7.725 7.750 579,778 -0.01(-0.13%)
May 19, 2021 7.540 7.800 7.530 7.760 1,158,072 +0.19(+2.51%)
May 18, 2021 7.550 7.650 7.550 7.570 963,256 +0.05(+0.66%)
May 17, 2021 7.440 7.550 7.365 7.520 1,363,530 -0.02(-0.27%)
May 14, 2021 7.390 7.555 7.380 7.540 3,416,363 +0.24(+3.29%)
May 13, 2021 7.210 7.380 7.190 7.300 1,128,431 +0.20(+2.82%)
May 12, 2021 7.250 7.315 7.081 7.100 849,129 -0.26(-3.53%)
May 11, 2021 7.250 7.400 7.221 7.360 524,673 -0.01(-0.14%)
May 10, 2021 7.340 7.415 7.310 7.370 866,414 -0.13(-1.73%)
May 07, 2021 7.440 7.530 7.400 7.500 718,756 +0.11(+1.49%)
May 06, 2021 7.340 7.390 7.250 7.390 907,712 +0.10(+1.37%)
May 05, 2021 7.220 7.340 7.120 7.290 811,361 +0.16(+2.24%)
May 04, 2021 7.150 7.200 7.050 7.130 947,127 -0.10(-1.38%)
May 03, 2021 7.170 7.320 7.120 7.230 974,308 +0.09(+1.26%)
Apr 30, 2021 7.300 7.300 7.100 7.140 1,162,700 -0.22(-2.99%)
Apr 29, 2021 7.510 7.510 7.260 7.360 1,273,069 -0.26(-3.41%)
Apr 28, 2021 7.220 7.670 7.200 7.620 1,976,291 +0.71(+10.27%)
Apr 27, 2021 6.980 7.070 6.860 6.910 1,102,973 -0.10(-1.43%)
Apr 26, 2021 7.110 7.125 6.945 7.010 997,403 +0.02(+0.29%)
Apr 23, 2021 6.960 7.055 6.950 6.990 789,800 +0.12(+1.75%)
Apr 22, 2021 6.970 7.010 6.840 6.870 756,999 -0.02(-0.29%)
Apr 21, 2021 6.870 6.900 6.770 6.890 309,106 -0.02(-0.29%)
Apr 20, 2021 6.960 7.000 6.880 6.910 810,275 -0.04(-0.58%)
Apr 19, 2021 6.930 7.030 6.895 6.950 981,993 -0.05(-0.71%)
Apr 16, 2021 6.840 7.030 6.830 7.000 543,000 +0.11(+1.60%)
Apr 15, 2021 7.030 7.085 6.860 6.890 851,362 -0.02(-0.29%)
Apr 14, 2021 6.750 7.005 6.750 6.910 1,217,026 +0.19(+2.83%)
Apr 13, 2021 6.690 6.820 6.620 6.720 1,005,221 -0.06(-0.88%)
Apr 12, 2021 6.760 6.790 6.700 6.780 524,950 +0.06(+0.89%)
Apr 09, 2021 6.840 6.890 6.685 6.720 1,038,800 -0.16(-2.33%)
Apr 08, 2021 6.910 6.970 6.795 6.880 1,295,192 -0.01(-0.15%)
Apr 07, 2021 6.930 7.000 6.800 6.890 1,682,049 -0.02(-0.29%)
Apr 06, 2021 6.880 6.935 6.840 6.910 829,543 +0.06(+0.88%)
Apr 05, 2021 6.900 6.960 6.800 6.850 640,534 +0.08(+1.18%)
Apr 01, 2021 6.960 6.980 6.745 6.770 1,068,300 -0.28(-3.97%)
Mar 31, 2021 6.980 7.100 6.930 7.050 1,030,914 +0.01(+0.14%)
Mar 30, 2021 6.900 7.090 6.890 7.040 920,015 +0.13(+1.88%)
Mar 29, 2021 7.040 7.050 6.860 6.910 1,345,640 -0.25(-3.49%)
Mar 26, 2021 7.110 7.285 7.100 7.160 1,966,700 +0.13(+1.85%)
Mar 25, 2021 6.890 7.040 6.880 7.030 981,016 +0.08(+1.15%)
Mar 24, 2021 7.020 7.190 6.920 6.950 1,166,603 -0.14(-1.97%)
Mar 23, 2021 7.180 7.355 7.080 7.090 2,594,726 -0.17(-2.34%)
Mar 22, 2021 7.220 7.305 7.060 7.260 1,788,923 -0.12(-1.63%)
Mar 19, 2021 7.370 7.475 7.280 7.380 1,029,400 +0.02(+0.27%)
Mar 18, 2021 7.220 7.480 7.160 7.360 1,631,136 +0.25(+3.52%)
Mar 17, 2021 6.850 7.140 6.820 7.110 974,072 +0.20(+2.89%)
Mar 16, 2021 7.110 7.140 6.860 6.910 1,134,609 -0.18(-2.54%)
Mar 15, 2021 6.960 7.110 6.900 7.090 1,310,393 +0.00(+0.00%)
Mar 12, 2021 7.090 7.160 7.040 7.090 772,900 -0.08(-1.12%)
Mar 11, 2021 7.150 7.200 7.010 7.170 1,239,336 +0.15(+2.14%)
Mar 10, 2021 6.831 7.085 6.770 7.020 2,376,598 +0.29(+4.31%)
Mar 09, 2021 6.680 6.850 6.545 6.730 1,574,429 +0.01(+0.15%)
Mar 08, 2021 7.050 7.130 6.710 6.720 2,298,103 -0.43(-6.01%)
Mar 05, 2021 7.080 7.150 6.960 7.150 1,920,300 +0.31(+4.53%)
Mar 04, 2021 6.930 7.130 6.790 6.840 2,095,994 +0.14(+2.09%)
Mar 03, 2021 6.610 6.810 6.340 6.700 3,200,276 -0.04(-0.59%)
Mar 02, 2021 6.500 6.820 6.425 6.740 2,083,374 +0.15(+2.28%)
Mar 01, 2021 6.660 6.800 6.590 6.590 2,203,390 -0.09(-1.35%)
Feb 26, 2021 7.010 7.030 6.670 6.680 1,660,100 -0.24(-3.47%)
Feb 25, 2021 7.280 7.295 6.910 6.920 1,454,027 -0.34(-4.68%)
Feb 24, 2021 7.320 7.345 7.210 7.260 946,279 -0.16(-2.16%)
Feb 23, 2021 7.240 7.540 7.180 7.420 3,699,201 +0.31(+4.36%)
Feb 22, 2021 7.160 7.295 7.050 7.110 2,057,817 -0.44(-5.83%)
Feb 19, 2021 7.500 7.680 7.445 7.550 1,231,100 +0.09(+1.21%)
Feb 18, 2021 7.500 7.570 7.355 7.460 1,119,135 -0.12(-1.58%)
Feb 17, 2021 7.600 7.620 7.465 7.580 1,553,798 -0.02(-0.26%)
Feb 16, 2021 7.620 7.700 7.565 7.600 594,289 +0.04(+0.53%)
Feb 12, 2021 7.420 7.620 7.420 7.560 837,700 +0.01(+0.13%)
Feb 11, 2021 7.580 7.635 7.460 7.550 1,047,382 +0.13(+1.75%)
Feb 10, 2021 7.480 7.530 7.400 7.420 919,781 -0.13(-1.72%)
Feb 09, 2021 7.320 7.690 7.300 7.550 1,592,651 +0.03(+0.40%)
Feb 08, 2021 7.630 7.730 7.430 7.520 2,377,402 -0.22(-2.84%)
Feb 05, 2021 7.720 7.828 7.650 7.740 1,594,500 +0.17(+2.25%)
Feb 04, 2021 7.620 7.670 7.500 7.570 1,512,440 +0.00(+0.00%)
Feb 03, 2021 7.790 7.930 7.540 7.570 2,415,400 -0.03(-0.39%)
Feb 02, 2021 7.640 7.670 7.400 7.600 2,540,511 +0.14(+1.88%)
Feb 01, 2021 7.370 7.520 7.280 7.460 2,217,958 +0.24(+3.32%)
Jan 29, 2021 7.280 7.340 7.115 7.220 2,508,700 -0.25(-3.35%)
Jan 28, 2021 7.390 7.560 7.330 7.470 1,650,456 +0.26(+3.61%)
Jan 27, 2021 7.230 7.340 7.090 7.210 2,770,805 -0.09(-1.23%)
Jan 26, 2021 7.500 7.530 7.261 7.300 1,698,885 +0.02(+0.27%)
Jan 25, 2021 7.430 7.430 7.210 7.280 625,628 -0.13(-1.75%)
Jan 22, 2021 7.400 7.495 7.279 7.410 1,712,600 -0.19(-2.50%)
Jan 21, 2021 7.790 7.790 7.540 7.600 984,500 -0.26(-3.31%)
Jan 20, 2021 7.990 7.990 7.800 7.860 1,041,678 -0.12(-1.50%)
Jan 19, 2021 8.260 8.260 7.920 7.980 964,551 -0.23(-2.80%)
Jan 15, 2021 8.480 8.500 8.200 8.210 864,200 -0.59(-6.70%)
Jan 14, 2021 8.410 8.839 8.370 8.800 1,635,964 +0.40(+4.76%)
Jan 13, 2021 8.330 8.470 8.160 8.400 1,412,318 -0.06(-0.71%)
Jan 12, 2021 8.140 8.490 8.120 8.460 1,333,694 +0.37(+4.57%)
Jan 11, 2021 8.170 8.225 7.925 8.090 1,496,688 -0.36(-4.26%)
Jan 08, 2021 8.650 8.660 8.290 8.450 850,200 -0.05(-0.59%)
Jan 07, 2021 8.620 8.660 8.400 8.500 827,504 +0.10(+1.19%)
Jan 06, 2021 8.270 8.570 8.270 8.400 1,137,661 +0.20(+2.44%)
Jan 05, 2021 8.150 8.280 8.060 8.200 1,038,217 -0.17(-2.03%)
Jan 04, 2021 8.690 8.730 8.325 8.370 1,691,181 -0.27(-3.13%)
Dec 31, 2020 8.640 8.640 8.640 803,508 +0.03(+0.35%)
Dec 30, 2020 8.760 8.805 8.610 8.610 803,508 -0.17(-1.94%)
Dec 29, 2020 8.860 8.860 8.735 8.780 803,373 +0.08(+0.92%)
Dec 28, 2020 8.810 8.815 8.625 8.700 716,427 +0.04(+0.46%)
Dec 24, 2020 8.670 8.705 8.560 8.660 168,300 -0.01(-0.12%)
Dec 23, 2020 8.600 8.700 8.580 8.670 669,079 +0.13(+1.52%)
Dec 22, 2020 8.480 8.595 8.430 8.540 786,387 +0.09(+1.07%)
Dec 21, 2020 8.420 8.535 8.375 8.450 1,037,446 -0.13(-1.52%)
Dec 18, 2020 8.670 8.760 8.540 8.580 1,226,700 -0.07(-0.81%)
Dec 17, 2020 8.930 8.950 8.625 8.650 1,117,143 -0.16(-1.82%)
Dec 16, 2020 8.620 8.835 8.450 8.810 1,088,487 +0.09(+1.03%)
Dec 15, 2020 8.750 8.815 8.650 8.720 1,076,900 +0.18(+2.11%)
Dec 14, 2020 8.800 8.860 8.530 8.540 1,282,872 -0.20(-2.29%)
Dec 11, 2020 8.610 8.810 8.490 8.740 1,747,600 +0.01(+0.11%)
Dec 10, 2020 8.390 8.730 8.380 8.730 870,440 +0.48(+5.82%)
Dec 09, 2020 8.380 8.430 8.170 8.250 1,064,800 -0.11(-1.32%)
Dec 08, 2020 8.430 8.540 8.330 8.360 1,240,676 +0.00(+0.00%)
Dec 07, 2020 8.400 8.580 8.310 8.360 2,123,908 +0.24(+2.96%)
Dec 04, 2020 7.960 8.160 7.930 8.120 1,425,500 +0.10(+1.25%)
Dec 03, 2020 8.220 8.410 7.970 8.020 2,269,787 -0.03(-0.37%)
Dec 02, 2020 7.940 8.080 7.910 8.050 1,146,793 +0.11(+1.39%)
Dec 01, 2020 7.650 8.130 7.650 7.940 1,745,369 +0.66(+9.07%)
Nov 30, 2020 7.430 7.530 7.210 7.280 1,508,755 -0.26(-3.45%)
Nov 27, 2020 7.560 7.690 7.525 7.540 624,600 +0.01(+0.13%)
Nov 25, 2020 7.390 7.655 7.380 7.530 1,513,900 +0.06(+0.80%)
Nov 24, 2020 7.370 7.520 7.315 7.470 804,890 +0.36(+5.06%)
Nov 23, 2020 7.110 7.130 6.990 7.110 725,482 +0.11(+1.57%)
Nov 20, 2020 7.140 7.170 6.980 7.000 763,900 -0.33(-4.50%)
Nov 19, 2020 7.240 7.385 7.160 7.330 1,300,522 +0.15(+2.09%)
Nov 18, 2020 7.260 7.370 7.135 7.180 1,607,385 -0.11(-1.51%)
Nov 17, 2020 6.950 7.300 6.935 7.290 2,094,926 +0.29(+4.14%)
Nov 16, 2020 6.790 7.000 6.770 7.000 1,195,200 +0.46(+7.03%)
Nov 13, 2020 6.360 6.550 6.360 6.540 769,200 +0.13(+2.03%)
Nov 12, 2020 6.530 6.560 6.330 6.410 1,111,211 -0.22(-3.32%)
Nov 11, 2020 6.690 6.780 6.600 6.630 876,975 -0.17(-2.50%)
Nov 10, 2020 6.440 6.820 6.390 6.800 4,355,722 +0.46(+7.26%)
Nov 09, 2020 6.380 6.440 6.220 6.340 2,100,924 +0.42(+7.09%)
Nov 06, 2020 5.790 5.920 5.700 5.920 1,167,100 +0.08(+1.37%)
Nov 05, 2020 5.690 5.840 5.630 5.840 1,383,914 +0.24(+4.29%)
Nov 04, 2020 5.550 5.650 5.520 5.600 1,545,632 -0.02(-0.36%)
Nov 03, 2020 5.710 5.725 5.560 5.620 1,424,668 +0.06(+1.08%)
Nov 02, 2020 5.640 5.710 5.535 5.560 1,408,339 +0.02(+0.36%)
Oct 30, 2020 5.660 5.690 5.465 5.540 3,372,600 -0.19(-3.32%)
Oct 29, 2020 5.430 5.745 5.345 5.730 1,528,236 +0.21(+3.80%)
Oct 28, 2020 5.620 5.700 5.500 5.520 1,003,183 -0.27(-4.66%)
Oct 27, 2020 6.100 6.110 5.770 5.790 1,000,546 -0.31(-5.08%)
Oct 26, 2020 6.020 6.180 5.965 6.100 1,168,788 +0.14(+2.35%)
Oct 23, 2020 6.110 6.120 5.930 5.960 756,800 +0.03(+0.51%)
Oct 22, 2020 5.720 5.960 5.720 5.930 927,224 +0.26(+4.59%)
Oct 21, 2020 5.580 5.795 5.560 5.670 876,343 +0.03(+0.53%)
Oct 20, 2020 5.670 5.730 5.620 5.640 748,622 +0.13(+2.36%)
Oct 19, 2020 5.470 5.660 5.430 5.510 850,005 +0.09(+1.66%)
Oct 16, 2020 5.570 5.590 5.410 5.420 1,179,500 -0.16(-2.87%)
Oct 15, 2020 5.570 5.725 5.553 5.580 970,059 -0.06(-1.06%)
Oct 14, 2020 5.740 5.845 5.620 5.640 1,130,210 -0.02(-0.35%)
Oct 13, 2020 5.560 5.690 5.470 5.660 1,794,228 -0.02(-0.35%)
Oct 12, 2020 5.630 5.680 5.570 5.680 359,697 +0.04(+0.71%)
Oct 09, 2020 5.480 5.790 5.410 5.640 1,467,200 +0.17(+3.11%)
Oct 08, 2020 5.050 5.495 5.050 5.470 1,098,112 +0.43(+8.53%)
Oct 07, 2020 5.150 5.150 5.020 5.040 610,207 -0.04(-0.79%)
Oct 06, 2020 5.150 5.255 5.025 5.080 816,805 +0.01(+0.20%)
Oct 05, 2020 4.990 5.110 4.930 5.070 740,698 +0.06(+1.20%)
Oct 02, 2020 4.890 5.120 4.890 5.010 1,098,400 +0.10(+2.04%)
Oct 01, 2020 4.910 4.920 4.795 4.910 642,610 -0.03(-0.61%)
Sep 30, 2020 4.770 4.950 4.770 4.940 1,100,284 +0.17(+3.56%)
Sep 29, 2020 4.890 4.970 4.770 4.770 776,507 -0.15(-3.05%)
Sep 28, 2020 5.210 5.250 4.860 4.920 1,483,596 +0.02(+0.41%)
Sep 25, 2020 4.860 4.900 4.780 4.900 478,100 -0.06(-1.21%)
Sep 24, 2020 4.830 5.020 4.760 4.960 562,097 +0.18(+3.77%)
Sep 23, 2020 4.940 4.980 4.780 4.780 966,295 -0.25(-4.97%)
Sep 22, 2020 5.120 5.150 4.990 5.030 833,098 +0.00(+0.00%)
Sep 21, 2020 4.910 5.080 4.850 5.030 923,934 -0.02(-0.40%)
Sep 18, 2020 5.260 5.270 5.040 5.050 951,200 -0.31(-5.78%)
Sep 17, 2020 5.260 5.370 5.240 5.360 533,164 +0.01(+0.19%)
Sep 16, 2020 5.390 5.455 5.345 5.350 629,526 +0.01(+0.19%)
Sep 15, 2020 5.470 5.470 5.330 5.340 492,084 -0.09(-1.66%)
Sep 14, 2020 5.370 5.470 5.320 5.430 431,743 +0.10(+1.88%)
Sep 11, 2020 5.410 5.430 5.290 5.330 478,500 -0.08(-1.48%)
Sep 10, 2020 5.630 5.670 5.400 5.410 769,672 -0.22(-3.91%)
Sep 09, 2020 5.715 5.715 5.580 5.630 473,307 +0.05(+0.90%)
Sep 08, 2020 5.590 5.610 5.510 5.580 828,008 -0.16(-2.79%)
Sep 04, 2020 5.710 5.780 5.560 5.740 984,500 +0.14(+2.50%)
Sep 03, 2020 5.470 5.715 5.450 5.600 1,158,969 +0.23(+4.28%)
Sep 02, 2020 5.350 5.395 5.305 5.370 525,432 -0.05(-0.92%)
Sep 01, 2020 5.310 5.450 5.280 5.420 663,369 +0.25(+4.84%)
Aug 31, 2020 5.290 5.310 5.170 5.170 1,054,641 -0.20(-3.72%)
Aug 28, 2020 5.240 5.390 5.240 5.370 1,434,200 +0.18(+3.47%)
Aug 27, 2020 5.140 5.235 5.105 5.190 713,224 +0.13(+2.57%)
Aug 26, 2020 5.220 5.240 5.010 5.060 1,055,107 -0.21(-3.98%)
Aug 25, 2020 5.300 5.310 5.140 5.270 700,580 +0.04(+0.76%)
Aug 24, 2020 5.220 5.315 5.210 5.230 726,491 +0.10(+1.95%)
Aug 21, 2020 5.140 5.150 5.065 5.130 502,400 -0.04(-0.77%)
Aug 20, 2020 5.040 5.220 4.990 5.170 1,009,831 -0.06(-1.15%)
Aug 19, 2020 5.330 5.330 5.210 5.230 763,990 -0.09(-1.69%)
Aug 18, 2020 5.290 5.380 5.270 5.320 728,204 +0.15(+2.90%)
Aug 17, 2020 5.310 5.330 5.100 5.170 941,344 -0.19(-3.54%)
Aug 14, 2020 5.320 5.440 5.320 5.360 407,700 -0.03(-0.56%)
Aug 13, 2020 5.510 5.630 5.360 5.390 652,702 -0.03(-0.55%)
Aug 12, 2020 5.620 5.660 5.330 5.420 672,135 -0.14(-2.52%)
Aug 11, 2020 5.660 5.710 5.540 5.560 829,593 +0.05(+0.91%)
Aug 10, 2020 5.460 5.560 5.460 5.510 712,200 +0.10(+1.85%)
Aug 07, 2020 5.430 5.520 5.290 5.410 991,600 -0.13(-2.35%)
Aug 06, 2020 5.450 5.620 5.410 5.540 810,123 +0.09(+1.65%)
Aug 05, 2020 5.550 5.590 5.375 5.450 1,096,368 -0.02(-0.37%)
Aug 04, 2020 5.510 5.640 5.350 5.470 1,148,284 -0.08(-1.44%)
Aug 03, 2020 5.640 5.663 5.510 5.550 1,158,028 -0.17(-2.97%)
Jul 31, 2020 5.920 5.930 5.710 5.720 1,125,200 -0.31(-5.14%)
Jul 30, 2020 5.960 6.090 5.860 6.030 1,584,278 +0.02(+0.33%)
Jul 29, 2020 6.060 6.110 5.930 6.010 905,637 +0.21(+3.62%)
Jul 28, 2020 5.680 5.910 5.680 5.800 1,275,214 +0.05(+0.87%)
Jul 27, 2020 5.620 5.770 5.545 5.750 837,689 +0.15(+2.68%)
Jul 24, 2020 5.530 5.680 5.450 5.600 1,268,100 +0.02(+0.36%)
Jul 23, 2020 5.690 5.760 5.550 5.580 1,168,367 -0.23(-3.96%)
Jul 22, 2020 5.900 5.950 5.760 5.810 736,760 -0.05(-0.85%)
Jul 21, 2020 5.790 5.990 5.770 5.860 1,140,458 +0.27(+4.83%)
Jul 20, 2020 5.510 5.670 5.500 5.590 879,145 +0.08(+1.45%)
Jul 17, 2020 5.530 5.660 5.510 5.510 962,400 +0.04(+0.73%)
Jul 16, 2020 5.460 5.555 5.450 5.470 552,984 +0.00(+0.00%)
Jul 15, 2020 5.500 5.560 5.410 5.470 1,233,407 +0.06(+1.11%)
Jul 14, 2020 5.230 5.410 5.180 5.410 651,568 +0.08(+1.50%)
Jul 13, 2020 5.460 5.470 5.310 5.330 861,967 -0.15(-2.74%)
Jul 10, 2020 5.350 5.490 5.320 5.480 596,400 +0.08(+1.48%)
Jul 09, 2020 5.550 5.560 5.400 5.400 1,595,673 -0.11(-2.00%)
Jul 08, 2020 5.430 5.540 5.370 5.510 878,723 +0.21(+3.96%)
Jul 07, 2020 5.550 5.590 5.290 5.300 1,134,041 -0.28(-5.02%)
Jul 06, 2020 5.530 5.645 5.480 5.580 1,065,283 +0.22(+4.10%)
Jul 02, 2020 5.530 5.630 5.340 5.360 1,551,500 +0.03(+0.56%)
Jul 01, 2020 5.260 5.440 5.260 5.330 1,941,796 +0.11(+2.11%)
Jun 30, 2020 5.280 5.290 5.175 5.220 1,435,452 -0.14(-2.61%)
Jun 29, 2020 5.390 5.410 5.240 5.360 2,342,262 +0.13(+2.49%)
Jun 26, 2020 5.320 5.320 5.160 5.230 2,378,200 -0.28(-5.08%)
Jun 25, 2020 5.540 5.550 5.340 5.510 2,885,907 +0.09(+1.66%)
Jun 24, 2020 5.740 5.745 5.400 5.420 1,853,136 -0.44(-7.51%)
Jun 23, 2020 6.020 6.140 5.860 5.860 1,964,874 +0.05(+0.86%)
Jun 22, 2020 5.990 6.050 5.800 5.810 1,253,951 +0.06(+1.04%)
Jun 19, 2020 5.930 5.940 5.750 5.750 2,517,700 -0.01(-0.17%)
Jun 18, 2020 5.760 5.910 5.700 5.760 949,323 -0.12(-2.04%)
Jun 17, 2020 5.830 6.020 5.720 5.880 1,874,656 +0.05(+0.86%)
Jun 16, 2020 6.060 6.100 5.790 5.830 1,968,578 +0.05(+0.87%)
Jun 15, 2020 5.530 5.880 5.480 5.780 2,200,233 -0.20(-3.34%)
Jun 12, 2020 5.880 6.080 5.788 5.980 1,758,600 +0.33(+5.84%)
Jun 11, 2020 5.700 5.910 5.560 5.650 1,384,995 -0.59(-9.46%)
Jun 10, 2020 6.580 6.590 6.240 6.240 1,556,590 -0.30(-4.59%)
Jun 09, 2020 6.470 6.690 6.350 6.540 1,748,770 -0.20(-2.97%)
Jun 08, 2020 6.430 6.740 6.395 6.740 1,460,672 +0.45(+7.15%)
Jun 05, 2020 6.520 6.631 6.250 6.290 1,525,900 +0.30(+5.01%)
Jun 04, 2020 5.710 6.060 5.640 5.990 1,851,752 +0.23(+3.99%)
Jun 03, 2020 5.790 5.900 5.750 5.760 1,969,290 +0.37(+6.86%)
Jun 02, 2020 5.180 5.410 5.140 5.390 2,202,509 +0.44(+8.89%)
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.