Historical Data for Banco Santander Brasil SA American Depositary Shares each representing one unit (BSBR)

$ 11.09   -0.02 (-0.18%) Volume: 588.47k 6:30 PM EDT 21-Oct-2019
After Hours:  $ 11.12   0.03 (+0.27%) Volume: 7.16k 4:51 PM EDT 21-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/19 11.05 11.12 10.92 11.09 588.47k -0.02 -0.18% 11.09 6.5m 3,436
10/18/19 11.08 11.15 11.03 11.11 606.73k 0.03 0.27% 11.11 6.73m 3,575
10/17/19 11.36 11.37 11.07 11.08 604.65k -0.13 -1.16% 11.08 6.77m 5,522
10/16/19 10.91 11.23 10.91 11.21 857.37k 0.21 1.91% 11.21 9.52m 5,140
10/15/19 11.20 11.27 10.99 11.00 675.07k -0.26 -2.31% 11.00 7.49m 4,661
10/14/19 11.24 11.30 11.195 11.26 860.87k 0.06 0.54% 11.26 9.69m 5,640
10/11/19 11.18 11.40 11.11 11.20 1.14m 0.18 1.63% 11.20 12.83m 8,120
10/10/19 10.82 11.07 10.82 11.02 1.29m 0.16 1.47% 11.02 14.18m 6,403
10/09/19 10.76 10.94 10.69 10.86 1.41m 0.31453 2.98% 10.86 15.25m 7,329
10/08/19 10.63 10.80 10.60 10.61 690.79k 0.039757 0.38% 10.5455 7.38m 5,407
10/07/19 10.88 10.925 10.56 10.57 923k -0.397567 -3.65% 10.5057 9.87m 6,665
10/04/19 10.75 10.97 10.7472 10.97 553.72k 0.218661 2.05% 10.9033 6.02m 5,325
10/03/19 10.60 10.77 10.425 10.75 1.05m 0.188845 1.80% 10.6846 11.24m 7,224
10/02/19 10.62 10.67 10.48 10.56 578.88k -0.23854 -2.22% 10.4958 6.12m 4,471
10/01/19 10.85 10.88 10.745 10.80 770.36k -0.089453 -0.83% 10.7343 8.32m 4,932
09/30/19 10.99 11.01 10.85 10.89 625.99k -0.178905 -1.63% 10.8238 6.83m 4,846
09/27/19 10.78 11.125 10.78 11.07 937.06k 0.298175 2.79% 11.0027 10.31m 6,970
09/26/19 10.72 10.85 10.635 10.77 630.6k 0.099392 0.94% 10.7045 6.79m 4,954
09/25/19 10.43 10.695 10.37 10.67 1.07m 0.099392 0.95% 10.6051 11.28m 7,287
09/24/19 10.51 10.62 10.33 10.57 1.35m 0.149087 1.44% 10.5057 14.14m 8,866
09/23/19 10.46 10.485 10.33 10.42 1.02m -0.168966 -1.61% 10.3566 10.6m 6,371