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

$ 4.73   0.23 (+5.11%) Volume: 1.54m 6:30 PM EDT 26-May-2020
After Hours:  $ 4.76   0.03 (+0.63%) Volume: 12.83k 7:40 PM EDT 26-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/26/20 4.90 4.95 4.71 4.73 1.54m 0.23 5.11% 4.73 7.39m 7,746
05/22/20 4.46 4.56 4.35 4.50 1.18m -0.02 -0.44% 4.50 5.28m 6,688
05/21/20 4.38 4.55 4.38 4.52 1.41m 0.29 6.86% 4.52 6.35m 6,870
05/20/20 4.20 4.28 4.12 4.23 2.22m 0.10 2.42% 4.23 9.33m 8,622
05/19/20 4.29 4.37 4.13 4.13 2.14m -0.20 -4.62% 4.13 9.07m 9,018
05/18/20 4.19 4.33 4.125 4.33 1.6m 0.36 9.07% 4.33 6.78m 6,554
05/15/20 4.11 4.23 3.96 3.97 1.67m -0.14 -3.41% 3.97 6.77m 8,405
05/14/20 3.81 4.15 3.69 4.11 2.99m 0.20 5.12% 4.11 11.73m 15,412
05/13/20 4.08 4.10 3.85 3.91 2.55m -0.11 -2.74% 3.91 9.99m 11,642
05/12/20 4.24 4.315 4.015 4.02 2.92m -0.24 -5.63% 4.02 12.09m 11,686
05/11/20 4.27 4.47 4.25 4.26 4.15m -0.09 -2.07% 4.26 17.98m 16,495
05/08/20 4.18 4.415 4.14 4.35 2.05m 0.27455 6.74% 4.35 8.81m 10,559
05/07/20 4.29 4.3298 4.11 4.12 1.95m -0.247297 -5.72% 4.0755 8.18m 10,230
05/06/20 4.44 4.455 4.31 4.37 936.45k -0.178054 -3.96% 4.3227 4.09m 5,718
05/05/20 4.65 4.79 4.50 4.55 1.15m -0.10881 -2.36% 4.5008 5.3m 6,906
05/04/20 4.62 4.68 4.54 4.66 1.07m -0.029676 -0.64% 4.6096 4.97m 5,781
05/01/20 4.90 4.94 4.62 4.69 543.36k -0.227513 -4.67% 4.6393 2.56m 2,858
04/30/20 5.01 5.09 4.915 4.92 2.02m -0.326432 -6.29% 4.8668 10.04m 10,609
04/29/20 5.01 5.28 4.955 5.25 1.89m 0.356108 7.36% 5.1932 9.67m 10,616
04/28/20 4.60 4.945 4.60 4.89 2.2m 0.573728 13.46% 4.8371 10.56m 11,449
04/27/20 4.28 4.445 4.24 4.31 1.09m 0.168162 4.11% 4.2634 4.72m 5,649