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 6.89
  • Currency US$
  • Change 0.02
  • Percent Change 0.291 %
  • Volume 9,544,585
  • Tue Jul 29, 2014 04:02 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: 6.89 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
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
Jul 18 6.79 6.71 6.76 6.77 4,198,666
Jul 17 6.80 6.66 6.80 6.69 3,027,221
Jul 16 6.87 6.80 6.84 6.81 3,479,100
Jul 15 6.81 6.71 6.77 6.76 3,078,296
Jul 14 6.86 6.80 6.81 6.84 4,534,155
Jul 11 6.74 6.68 6.70 6.72 1,984,576
Jul 10 6.76 6.60 6.62 6.75 7,080,594
Jul 9 6.89 6.77 6.77 6.89 3,391,230
Jul 8 6.81 6.68 6.81 6.70 3,911,229
Jul 7 6.89 6.83 6.89 6.87 2,593,854
Jul 3 7.04 6.92 6.93 7.01 3,728,239
Jul 2 6.98 6.91 6.93 6.92 4,646,770
Jul 1 7.02 6.91 6.91 7.02 8,165,049
Jun 30 6.94 6.83 6.84 6.92 7,180,518
Jun 27 6.90 6.82 6.88 6.87 5,108,058
Jun 26 6.94 6.83 6.89 6.92 4,195,405
Jun 25 6.98 6.88 6.97 6.93 3,012,442
Jun 24 7.04 6.95 6.99 6.97 7,761,603
Jun 23 7.02 6.93 6.94 7.01 2,809,750
Jun 20 7.02 6.96 7.00 7.00 7,546,141
Jun 19 7.15 7.06 7.12 7.08 3,762,913
Jun 18 7.03 6.93 6.99 7.02 6,091,219
Jun 17 6.99 6.92 6.94 6.99 3,569,073
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.