Indicators

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

5.360 -0.200 (-3.60%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.852	4.852	4.685	4.731	9,746,227	-0.09(-1.88%)
Apr 27, 2012	4.828	4.852	4.749	4.822	11,549,875	+0.02(+0.37%)
Apr 26, 2012	4.805	4.869	4.781	4.805	20,528,488	-0.07(-1.44%)
Apr 25, 2012	4.834	4.951	4.758	4.875	22,200,472	-0.02(-0.48%)
Apr 24, 2012	4.857	4.939	4.834	4.898	8,988,933	+0.08(+1.58%)
Apr 23, 2012	4.857	4.881	4.778	4.822	9,165,824	-0.15(-3.06%)
Apr 20, 2012	5.016	5.039	4.957	4.975	6,463,363	+0.03(+0.59%)
Apr 19, 2012	4.945	4.975	4.857	4.945	8,001,683	-0.04(-0.82%)
Apr 18, 2012	4.904	5.016	4.863	4.986	17,707,176	-0.02(-0.47%)
Apr 17, 2012	4.904	5.086	4.893	5.010	17,498,956	+0.14(+2.89%)
Apr 16, 2012	5.068	5.104	4.852	4.869	16,443,292	-0.11(-2.24%)
Apr 13, 2012	5.150	5.174	4.975	4.980	16,920,592	-0.31(-5.87%)
Apr 12, 2012	5.039	5.297	5.024	5.291	16,817,718	+0.28(+5.61%)
Apr 11, 2012	5.057	5.127	4.963	5.010	12,748,729	+0.04(+0.83%)
Apr 10, 2012	5.016	5.068	4.898	4.969	11,205,383	-0.05(-0.93%)
Apr 09, 2012	5.004	5.062	4.989	5.016	7,362,841	-0.09(-1.72%)
Apr 05, 2012	5.174	5.221	5.033	5.104	16,630,831	-0.15(-2.79%)
Apr 04, 2012	5.303	5.314	5.221	5.250	12,927,088	-0.12(-2.29%)
Apr 03, 2012	5.437	5.461	5.285	5.373	9,476,482	-0.05(-0.86%)

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.