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

$ 4.77   -0.15 (-3.05%) Volume: 776.51k 4:00 PM EDT Sep 29, 2020
After Hours:  $ 4.77 0.00 (0.00%) Volume: 5.14k 5:46 PM EDT Sep 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/29/20 4.89 4.97 4.77 4.77 776.51k -0.15 -3.05% 4.77 3.77m 3,857
09/28/20 5.21 5.25 4.855 4.92 1.48m 0.02 0.41% 4.92 7.43m 8,168
09/25/20 4.86 4.90 4.78 4.90 478.2k -0.06 -1.21% 4.90 2.32m 3,123
09/24/20 4.83 5.02 4.76 4.96 562.1k 0.18 3.77% 4.96 2.77m 4,249
09/23/20 4.94 4.98 4.78 4.78 966.3k -0.25 -4.97% 4.78 4.71m 4,924
09/22/20 5.12 5.15 4.99 5.03 833.1k 0.00 0.00% 5.03 4.2m 4,279
09/21/20 4.91 5.08 4.85 5.03 923.93k -0.02 -0.40% 5.03 4.62m 4,615
09/18/20 5.26 5.27 5.04 5.05 950.53k -0.31 -5.78% 5.05 4.86m 3,900
09/17/20 5.26 5.37 5.24 5.36 533.15k 0.01 0.19% 5.36 2.83m 2,928
09/16/20 5.39 5.455 5.345 5.35 629.53k 0.01 0.19% 5.35 3.39m 3,581
09/15/20 5.47 5.47 5.33 5.34 492.08k -0.09 -1.66% 5.34 2.64m 1,922
09/14/20 5.37 5.47 5.32 5.43 431.74k 0.10 1.88% 5.43 2.34m 2,364
09/11/20 5.41 5.43 5.29 5.33 478.51k -0.08 -1.48% 5.33 2.56m 3,265
09/10/20 5.63 5.67 5.40 5.41 769.67k -0.22 -3.91% 5.41 4.23m 4,447
09/09/20 5.715 5.715 5.58 5.63 473.31k 0.05 0.90% 5.63 2.68m 3,030
09/08/20 5.59 5.61 5.515 5.58 828.01k -0.16 -2.79% 5.58 4.61m 4,769
09/04/20 5.71 5.78 5.56 5.74 984.59k 0.14 2.50% 5.74 5.61m 5,754
09/03/20 5.47 5.715 5.45 5.60 1.16m 0.23 4.28% 5.60 6.49m 5,916
09/02/20 5.35 5.395 5.305 5.37 525.43k -0.05 -0.92% 5.37 2.81m 3,008
09/01/20 5.31 5.45 5.28 5.42 663.37k 0.25 4.84% 5.42 3.58m 3,283
08/31/20 5.29 5.31 5.17 5.17 1.05m -0.20 -3.72% 5.17 5.53m 5,280