Banco Santander (Brasil) SA ADR BSBR
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5.11 | 5.11 | 5.01 | 5.02 | 4,647,370 | |
| 4.93 | 4.93 | 4.88 | 4.90 | 1,936,876 | |
| 5.00 | 5.01 | 4.91 | 4.94 | 3,179,237 | |
| 4.85 | 4.93 | 4.83 | 4.91 | 2,596,000 | |
| 4.68 | 4.71 | 4.63 | 4.64 | 2,376,158 | |
| 4.86 | 4.87 | 4.71 | 4.73 | 2,993,125 | |
| 4.77 | 4.81 | 4.73 | 4.76 | 2,566,706 | |
| 4.51 | 4.53 | 4.46 | 4.47 | 2,168,384 | |
| 4.44 | 4.57 | 4.44 | 4.51 | 6,543,753 | |
| 4.49 | 4.50 | 4.38 | 4.41 | 3,786,342 | |
| 4.57 | 4.67 | 4.52 | 4.57 | 10,475,102 | |
| 4.79 | 4.79 | 4.54 | 4.54 | 7,213,373 | |
| 4.87 | 4.92 | 4.78 | 4.84 | 3,774,335 | |
| 5.01 | 5.13 | 4.78 | 4.82 | 11,376,132 | |
| 5.45 | 5.56 | 5.37 | 5.55 | 4,521,499 | |
| 0.08 Dividend | |||||
| 5.56 | 5.59 | 5.47 | 5.50 | 3,056,086 | |
| 5.60 | 5.73 | 5.60 | 5.67 | 4,728,712 | |
| 5.54 | 5.67 | 5.54 | 5.62 | 2,132,862 | |
| 5.56 | 5.57 | 5.47 | 5.52 | 1,888,019 | |
| 5.65 | 5.68 | 5.53 | 5.58 | 1,528,304 | |
| 5.59 | 5.66 | 5.55 | 5.59 | 1,764,514 | |
| 5.67 | 5.68 | 5.59 | 5.59 | 1,949,001 | |
| 5.74 | 5.79 | 5.69 | 5.75 | 3,949,481 |
United States