The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Banco Santander Brasil SA

  • BSBR
  • NYSE
  • Financial Services
  • Latest 6.87
  • Currency US$
  • Change -0.03
  • Percent Change -0.435 %
  • Volume 5,554,166
  • Fri Aug 29, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 6.87 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 6.94 6.86 6.91 6.87 5,554,166
Aug 28 6.94 6.88 6.89 6.90 2,132,766
Aug 27 7.06 6.94 6.96 6.98 6,857,151
Aug 26 7.00 6.92 6.94 6.93 3,848,036
Aug 25 6.89 6.78 6.81 6.86 1,798,574
Aug 22 6.81 6.69 6.81 6.75 2,923,310
Aug 21 6.85 6.76 6.80 6.83 1,939,315
Aug 20 6.74 6.67 6.68 6.71 2,733,453
Aug 19 6.77 6.72 6.75 6.73 3,168,841
Aug 18 6.78 6.73 6.76 6.75 2,008,196
Aug 15 6.79 6.62 6.78 6.72 3,839,904
Aug 14 6.68 6.64 6.66 6.67 1,374,818
Aug 13 6.72 6.64 6.70 6.66 4,040,440
Aug 12 6.69 6.57 6.59 6.65 1,972,655
Aug 11 6.64 6.58 6.64 6.62 5,068,738
Aug 8 6.66 6.52 6.56 6.64 4,917,475
Aug 7 6.65 6.44 6.65 6.48 5,090,752
Aug 6 6.67 6.53 6.54 6.61 5,485,101
Aug 5 6.73 6.55 6.72 6.58 9,110,495
Aug 4 6.84 6.74 6.79 6.83 5,880,931
Aug 1 6.83 6.68 6.75 6.77 10,101,737
Jul 31 6.86 6.72 6.81 6.72 5,510,848
Jul 30 7.03 6.93 6.94 7.00 7,764,772
Jul 29 6.94 6.86 6.92 6.89 9,544,585
Jul 28 6.94 6.85 6.93 6.87 6,452,900
Jul 25 6.98 6.87 6.94 6.91 6,749,929
Jul 24 6.93 6.88 6.90 6.89 10,592,505
Jul 23 6.84 6.78 6.80 6.78 5,077,290
Jul 22 6.86 6.76 6.76 6.82 1,955,349
Jul 21 6.76 6.68 6.72 6.76 1,902,060
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.