ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Banco Santander Brasil

Banco Santander Brasil (BSBR)

5.23
-0.13
(-2.43%)
Closed September 24 4:00PM
5.235
0.005
(0.10%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.4-7.104795737125.635.675.2351433615.5441253DR
4-0.49-8.566433566435.725.745.2351739715.58634828DR
120.285.656565656574.955.76894.783019785.23551164DR
26-0.4-7.104795737125.636.014.784217055.34533738DR
52-0.03-0.5703422053235.266.664.785137855.67766668DR
156-1.5-22.28826151566.737.9754.7610083215.86734026DR
260-5.23-5010.4612.723.6910849656.52730602DR

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17271312005.23-0.13-2.435.255.265.18218245
17268720005.36-0.2-3.605.555.555.36160259
17267856005.5599999-0.05-0.895.655.655.5599999140540
17266992005.610.010.185.635.675.59205862
17266128005.6-0.02-0.365.65.6155.5599999111454
17265264005.620.020.365.635.635.58598691
17262672005.60.122.195.555.6255.535164046
17261808005.48-0.03-0.545.455.55.405200407
17260944005.51-0.02-0.365.555.5555.485272921
17260080005.53-0.1-1.785.595.595.5161523
17259216005.630.061.085.55999995.64499995.5598512
17256624005.57-0.1-1.765.695.72795.57160602
17255760005.670.020.355.675.7055.63218985
17254896005.650.050.895.645.7155.64123995
17254032005.600.005.595.655.575306772
17250576005.600.005.515.6225.51331775
17249712005.6-0.08-1.415.585.64499995.575166722
17248848005.6800.005.635.695.595125960
17247984005.68-0.03-0.535.675.715.66103504
17247120005.71-0.01-0.175.725.745.68152922
17244528005.720.132.335.675.76895.64226242
17243664005.59-0.11-1.935.65.645.54212673
17242800005.700.005.695.7255.65302116
17241936005.70.010.185.685.75.61201500
17241072005.690.11.795.625.7455.62227768
17238480005.590.091.645.535.645.53258647
17237616005.5-0.04-0.725.55.575.47201671
17236752005.540.11.845.445.555.43228138
17235888005.440.132.455.325.445.3099999224043
17235024005.30999990.050.955.285.355.25271702
17232432005.260.142.735.195.26999995.16312987
17231568005.120.112.205.045.125.04227727
17230704005.010.010.205.125.134.99300685
172298400050.071.4255.0554.98406670
17228976004.930.010.204.834.994.78648270
17226384004.92-0.15-2.965.055.05429994.91354611
17225520005.0700.005.15.185.03560332
17224656005.07-0.05-0.985.05999995.1355.0599999613779
17223792005.120.040.795.075.145.04444219
17222928005.080.071.405.015.094.97307166
17220336005.010.091.834.95.014.9456050
17219472004.92-0.09-1.804.965.044.92473916
17218608005.01-0.1-1.965.195.195.01608758
17217744005.11-0.08-1.545.165.175.09510356
17216880005.19-0.02-0.385.235.24995.17254165
17214288005.210.050.975.245.26999995.17318985
17213424005.16-0.17-3.195.255.265.155698271
17212560005.330.061.145.235.335.23590474
17211696005.26999990.081.545.215.285.21355018
17210832005.19-0.03-0.575.215.225.13273263
17208240005.2200.005.245.24749995.19158552
17207376005.220.11.955.195.235.165502798
17206512005.120.173.4355.135431269
17205648004.950.071.434.864.964.84518845
17204784004.88-0.09-1.814.954.954.86357483
17202192004.97-0.01-0.205.015.0254.9301497529
17200406404.980.142.894.94.994.8996191941
17199600004.8400.004.824.874.79219022
17198736004.84-0.21-4.164.954.974.84261637
17196144005.0500.005.055.055.050
17195280005.050.081.614.965.05999994.95339900
17194416004.97-0.11-2.174.985.014.93418358
17193552005.08-0.08-1.555.15.125.0599999517159
17192688005.160.132.585.135.25.13447493

Your Recent History

Delayed Upgrade Clock