Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.360 -0.200 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 5.551 5.560 5.492 5.531 448,217 -0.11(-1.89%)
Feb 28, 2024 5.638 5.677 5.599 5.638 177,859 -0.02(-0.34%)
Feb 27, 2024 5.570 5.672 5.570 5.657 188,679 +0.15(+2.64%)
Feb 26, 2024 5.483 5.541 5.483 5.512 343,480 +0.02(+0.35%)
Feb 23, 2024 5.570 5.580 5.492 5.492 397,051 -0.12(-2.08%)
Feb 22, 2024 5.696 5.696 5.609 5.609 231,882 -0.08(-1.37%)
Feb 21, 2024 5.745 5.745 5.667 5.687 384,364 -0.09(-1.51%)
Feb 20, 2024 5.735 5.837 5.735 5.774 380,387 +0.12(+2.06%)
Feb 16, 2024 5.590 5.696 5.560 5.657 422,774 +0.13(+2.28%)
Feb 15, 2024 5.512 5.551 5.492 5.531 312,879 +0.02(+0.35%)
Feb 14, 2024 5.483 5.541 5.454 5.512 379,735 +0.08(+1.43%)
Feb 13, 2024 5.560 5.570 5.405 5.434 413,121 -0.18(-3.28%)
Feb 12, 2024 5.609 5.657 5.575 5.619 279,023 +0.05(+0.87%)
Feb 09, 2024 5.502 5.570 5.483 5.570 274,043 +0.10(+1.77%)
Feb 08, 2024 5.531 5.541 5.454 5.473 492,849 -0.18(-3.26%)
Feb 07, 2024 5.696 5.746 5.609 5.657 473,611 -0.17(-2.99%)
Feb 06, 2024 5.687 5.832 5.687 5.832 791,355 +0.18(+3.26%)
Feb 05, 2024 5.638 5.657 5.551 5.648 572,446 +0.03(+0.52%)
Feb 02, 2024 5.599 5.662 5.590 5.619 665,449 -0.09(-1.53%)
Feb 01, 2024 5.590 5.725 5.546 5.706 2,694,510 +0.16(+2.80%)
Jan 31, 2024 5.619 5.648 5.502 5.551 2,922,898 -0.23(-4.03%)
Jan 30, 2024 5.657 5.822 5.619 5.784 2,105,693 +0.13(+2.23%)
Jan 29, 2024 5.764 5.764 5.638 5.657 392,562 -0.16(-2.67%)
Jan 26, 2024 5.735 5.822 5.735 5.813 588,242 +0.06(+1.01%)
Jan 25, 2024 5.803 5.822 5.735 5.755 666,593 -0.01(-0.17%)
Jan 24, 2024 5.871 5.881 5.750 5.764 395,602 -0.05(-0.83%)
Jan 23, 2024 5.822 5.832 5.725 5.813 549,897 -0.02(-0.33%)
Jan 22, 2024 5.803 5.852 5.718 5.832 1,761,753 -0.02(-0.28%)
Jan 19, 2024 5.772 5.858 5.753 5.849 1,463,975 +0.02(+0.33%)
Jan 18, 2024 5.753 5.829 5.739 5.829 1,424,657 +0.03(+0.50%)
Jan 17, 2024 5.753 5.820 5.743 5.801 1,543,229 +0.06(+1.00%)
Jan 16, 2024 5.839 5.839 5.734 5.743 384,974 -0.20(-3.38%)
Jan 12, 2024 6.040 6.059 5.925 5.944 351,472 -0.03(-0.48%)
Jan 11, 2024 6.021 6.026 5.896 5.973 393,592 +0.02(+0.32%)
Jan 10, 2024 5.954 5.983 5.896 5.954 882,125 -0.09(-1.43%)
Jan 09, 2024 6.155 6.165 6.021 6.040 542,224 -0.22(-3.52%)
Jan 08, 2024 6.203 6.285 6.203 6.260 239,275 -0.04(-0.61%)
Jan 05, 2024 6.241 6.318 6.208 6.299 427,131 +0.15(+2.49%)
Jan 04, 2024 6.107 6.203 6.083 6.145 583,594 -0.03(-0.47%)
Jan 03, 2024 6.184 6.251 6.174 6.174 373,584 +0.01(+0.16%)
Jan 02, 2024 6.222 6.260 6.150 6.165 391,001 -0.11(-1.68%)
Dec 29, 2023 6.299 6.308 6.241 6.270 394,089 -0.04(-0.61%)
Dec 28, 2023 6.327 6.356 6.299 6.308 561,798 -0.03(-0.45%)
Dec 27, 2023 6.318 6.375 6.289 6.337 191,545 +0.04(+0.61%)
Dec 26, 2023 6.251 6.327 6.251 6.299 249,615 +0.02(+0.30%)
Dec 22, 2023 6.203 6.308 6.184 6.279 531,979 +0.11(+1.86%)
Dec 21, 2023 6.174 6.193 6.136 6.165 566,025 +0.10(+1.58%)
Dec 20, 2023 6.184 6.203 6.059 6.069 887,608 -0.22(-3.50%)
Dec 19, 2023 6.318 6.351 6.260 6.289 607,969 +0.11(+1.86%)
Dec 18, 2023 6.088 6.179 6.035 6.174 323,325 +0.09(+1.42%)
Dec 15, 2023 6.088 6.126 6.050 6.088 1,030,556 -0.10(-1.55%)
Dec 14, 2023 6.241 6.303 6.126 6.184 951,568 +0.05(+0.78%)
Dec 13, 2023 5.916 6.145 5.892 6.136 1,010,752 +0.27(+4.57%)
Dec 12, 2023 5.954 5.954 5.839 5.868 527,677 -0.09(-1.45%)
Dec 11, 2023 5.944 5.983 5.930 5.954 408,117 -0.04(-0.64%)
Dec 08, 2023 5.887 6.021 5.887 5.992 1,030,727 +0.09(+1.46%)
Dec 07, 2023 5.963 5.983 5.901 5.906 1,610,752 -0.01(-0.16%)
Dec 06, 2023 6.030 6.040 5.916 5.916 1,436,618 -0.07(-1.12%)
Dec 05, 2023 5.973 6.045 5.954 5.983 1,231,132 +0.05(+0.81%)
Dec 04, 2023 5.963 6.002 5.935 5.935 1,486,725 -0.06(-0.96%)
Dec 01, 2023 5.944 6.002 5.930 5.992 2,743,051 +0.00(+0.00%)
Nov 30, 2023 5.954 6.026 5.930 5.992 255,034 +0.03(+0.48%)
Nov 29, 2023 5.935 6.007 5.935 5.963 326,858 -0.02(-0.32%)
Nov 28, 2023 5.906 6.026 5.906 5.983 377,874 +0.08(+1.30%)
Nov 27, 2023 5.935 5.954 5.887 5.906 321,771 -0.05(-0.80%)
Nov 24, 2023 5.963 5.983 5.940 5.954 196,285 -0.05(-0.80%)
Nov 22, 2023 6.040 6.069 5.968 6.002 535,879 +0.03(+0.48%)
Nov 21, 2023 6.050 6.069 5.935 5.973 351,645 -0.09(-1.42%)
Nov 20, 2023 5.983 6.078 5.973 6.059 537,371 +0.06(+0.96%)
Nov 17, 2023 6.059 6.088 5.992 6.002 1,201,652 -0.22(-3.54%)
Nov 16, 2023 6.145 6.241 6.145 6.222 700,730 +0.17(+2.85%)
Nov 15, 2023 6.040 6.121 6.011 6.050 297,486 +0.03(+0.48%)
Nov 14, 2023 5.935 6.050 5.925 6.021 666,572 +0.21(+3.62%)
Nov 13, 2023 5.753 5.829 5.715 5.810 621,110 +0.03(+0.50%)
Nov 10, 2023 5.705 5.802 5.695 5.782 772,211 +0.15(+2.72%)
Nov 09, 2023 5.695 5.719 5.571 5.628 603,445 -0.02(-0.34%)
Nov 08, 2023 5.619 5.667 5.538 5.648 943,856 +0.10(+1.72%)
Nov 07, 2023 5.456 5.561 5.437 5.552 472,884 +0.14(+2.65%)
Nov 06, 2023 5.360 5.418 5.341 5.408 407,135 +0.02(+0.36%)
Nov 03, 2023 5.380 5.423 5.356 5.389 510,371 +0.04(+0.72%)
Nov 02, 2023 5.246 5.380 5.241 5.351 334,234 +0.15(+2.95%)
Nov 01, 2023 5.112 5.217 5.112 5.198 1,326,749 +0.13(+2.65%)
Oct 31, 2023 5.016 5.073 4.997 5.064 295,903 +0.03(+0.57%)
Oct 30, 2023 5.188 5.193 5.025 5.035 402,628 -0.13(-2.59%)
Oct 27, 2023 5.322 5.337 5.131 5.169 854,586 -0.10(-1.82%)
Oct 26, 2023 5.083 5.293 5.064 5.265 535,770 +0.12(+2.42%)
Oct 25, 2023 5.150 5.313 5.121 5.140 851,257 -0.08(-1.47%)
Oct 24, 2023 5.159 5.255 5.121 5.217 1,754,754 +0.15(+3.02%)
Oct 23, 2023 4.930 5.121 4.930 5.064 555,988 +0.15(+3.12%)
Oct 20, 2023 4.949 4.987 4.901 4.911 505,451 -0.06(-1.16%)
Oct 19, 2023 4.893 5.039 4.893 4.968 405,659 +0.06(+1.15%)
Oct 18, 2023 4.949 4.973 4.911 4.911 416,640 -0.08(-1.70%)
Oct 17, 2023 5.015 5.034 4.926 4.996 516,162 -0.10(-2.03%)
Oct 16, 2023 5.062 5.119 5.053 5.100 427,799 +0.04(+0.74%)
Oct 13, 2023 5.091 5.147 5.034 5.062 364,661 +0.06(+1.13%)
Oct 12, 2023 5.147 5.147 4.987 5.006 521,459 -0.15(-2.93%)
Oct 11, 2023 5.138 5.185 5.095 5.157 746,803 +0.02(+0.37%)
Oct 10, 2023 5.034 5.157 5.034 5.138 600,212 +0.15(+3.02%)
Oct 09, 2023 4.921 4.996 4.874 4.987 415,524 +0.05(+0.95%)
Oct 06, 2023 4.845 4.959 4.789 4.940 447,857 +0.08(+1.75%)
Oct 05, 2023 4.836 4.874 4.770 4.855 387,064 +0.09(+1.98%)
Oct 04, 2023 4.695 4.761 4.643 4.761 338,261 +0.10(+2.23%)
Oct 03, 2023 4.761 4.765 4.643 4.657 546,084 -0.12(-2.56%)
Oct 02, 2023 4.836 4.836 4.761 4.779 487,029 -0.06(-1.17%)
Sep 29, 2023 4.874 4.893 4.836 4.836 462,770 +0.04(+0.79%)
Sep 28, 2023 4.751 4.827 4.728 4.798 368,268 +0.05(+0.99%)
Sep 27, 2023 4.855 4.864 4.718 4.751 498,791 -0.09(-1.95%)
Sep 26, 2023 4.893 4.907 4.845 4.845 322,087 -0.08(-1.72%)
Sep 25, 2023 4.959 4.930 4.911 4.930 236,801 -0.07(-1.32%)
Sep 22, 2023 4.987 5.015 4.977 4.996 395,949 +0.03(+0.57%)
Sep 21, 2023 5.025 5.025 4.968 4.968 287,418 -0.18(-3.48%)
Sep 20, 2023 5.119 5.218 5.119 5.147 411,563 +0.06(+1.11%)
Sep 19, 2023 5.157 5.175 5.081 5.091 328,652 -0.05(-0.92%)
Sep 18, 2023 5.138 5.175 5.081 5.138 333,050 +0.02(+0.37%)
Sep 15, 2023 5.204 5.227 5.109 5.119 966,064 -0.12(-2.34%)
Sep 14, 2023 5.213 5.241 5.180 5.241 214,555 +0.08(+1.65%)
Sep 13, 2023 5.128 5.208 5.128 5.157 321,419 +0.05(+0.92%)
Sep 12, 2023 5.072 5.109 5.053 5.109 588,872 +0.02(+0.37%)
Sep 11, 2023 5.043 5.105 5.039 5.091 413,929 +0.12(+2.47%)
Sep 08, 2023 4.968 5.001 4.949 4.968 343,874 +0.06(+1.15%)
Sep 07, 2023 4.949 4.959 4.911 4.911 269,227 -0.07(-1.33%)
Sep 06, 2023 5.053 5.100 4.977 4.977 333,061 -0.07(-1.31%)
Sep 05, 2023 5.081 5.114 5.043 5.043 400,515 -0.14(-2.73%)
Sep 01, 2023 5.232 5.249 5.161 5.185 270,466 +0.05(+0.92%)
Aug 31, 2023 5.185 5.218 5.100 5.138 628,793 -0.15(-2.85%)
Aug 30, 2023 5.373 5.373 5.279 5.288 451,645 -0.10(-1.92%)
Aug 29, 2023 5.251 5.420 5.223 5.392 517,397 +0.17(+3.25%)
Aug 28, 2023 5.128 5.241 5.091 5.223 637,453 +0.08(+1.47%)
Aug 25, 2023 5.119 5.166 5.081 5.147 1,368,871 +0.01(+0.18%)
Aug 24, 2023 5.166 5.180 5.109 5.138 281,785 -0.07(-1.27%)
Aug 23, 2023 5.100 5.208 5.072 5.204 391,438 +0.13(+2.60%)
Aug 22, 2023 5.053 5.081 4.992 5.072 518,437 +0.06(+1.13%)
Aug 21, 2023 4.996 5.015 4.930 5.015 521,375 +0.00(+0.00%)
Aug 18, 2023 4.949 5.029 4.930 5.015 360,923 +0.08(+1.53%)
Aug 17, 2023 5.015 5.029 4.935 4.940 385,253 -0.06(-1.13%)
Aug 16, 2023 5.043 5.081 4.987 4.996 522,475 -0.07(-1.30%)
Aug 15, 2023 5.100 5.114 5.058 5.062 445,189 -0.05(-0.92%)
Aug 14, 2023 5.185 5.185 5.091 5.109 383,983 -0.09(-1.81%)
Aug 11, 2023 5.204 5.251 5.185 5.204 404,070 -0.01(-0.18%)
Aug 10, 2023 5.213 5.293 5.194 5.213 489,091 +0.06(+1.10%)
Aug 09, 2023 5.251 5.255 5.147 5.157 394,738 -0.12(-2.32%)
Aug 08, 2023 5.241 5.288 5.218 5.279 424,282 -0.05(-0.88%)
Aug 07, 2023 5.392 5.392 5.293 5.326 679,724 -0.06(-1.05%)
Aug 04, 2023 5.420 5.491 5.359 5.383 701,251 -0.06(-1.04%)
Aug 03, 2023 5.552 5.552 5.420 5.439 721,041 -0.11(-2.04%)
Aug 02, 2023 5.571 5.600 5.496 5.552 446,492 -0.06(-1.01%)
Aug 01, 2023 5.637 5.647 5.571 5.609 376,614 -0.11(-1.98%)
Jul 31, 2023 5.769 5.769 5.684 5.722 308,138 -0.01(-0.16%)
Jul 28, 2023 5.694 5.741 5.661 5.732 393,424 +0.06(+1.00%)
Jul 27, 2023 5.798 5.798 5.666 5.675 329,208 -0.15(-2.59%)
Jul 26, 2023 5.835 5.864 5.798 5.826 381,462 -0.01(-0.16%)
Jul 25, 2023 5.930 5.934 5.826 5.835 488,419 -0.08(-1.43%)
Jul 24, 2023 5.920 6.019 5.882 5.920 483,674 +0.01(+0.16%)
Jul 21, 2023 5.807 5.920 5.798 5.911 333,753 +0.18(+3.19%)
Jul 20, 2023 5.728 5.765 5.691 5.728 312,965 +0.02(+0.33%)
Jul 19, 2023 5.737 5.770 5.677 5.709 318,506 +0.02(+0.33%)
Jul 18, 2023 5.774 5.802 5.691 5.691 514,209 -0.10(-1.77%)
Jul 17, 2023 5.700 5.802 5.656 5.793 383,395 +0.08(+1.47%)
Jul 14, 2023 5.774 5.774 5.695 5.709 291,832 -0.04(-0.65%)
Jul 13, 2023 5.681 5.793 5.663 5.746 342,264 +0.11(+1.98%)
Jul 12, 2023 5.737 5.793 5.635 5.635 402,535 -0.01(-0.16%)
Jul 11, 2023 5.570 5.653 5.505 5.644 437,254 -0.01(-0.16%)
Jul 10, 2023 5.718 5.728 5.635 5.653 374,057 -0.07(-1.14%)
Jul 07, 2023 5.653 5.774 5.653 5.718 517,947 +0.08(+1.49%)
Jul 06, 2023 5.728 5.756 5.584 5.635 526,602 -0.19(-3.19%)
Jul 05, 2023 5.867 5.881 5.779 5.821 685,052 -0.31(-5.01%)
Jul 03, 2023 6.016 6.169 5.988 6.128 780,500 +0.21(+3.62%)
Jun 30, 2023 5.942 5.993 5.914 5.914 866,390 +0.06(+0.95%)
Jun 29, 2023 5.839 5.867 5.793 5.858 330,773 +0.04(+0.64%)
Jun 28, 2023 5.895 5.895 5.793 5.821 458,963 -0.10(-1.73%)
Jun 27, 2023 5.997 6.025 5.881 5.923 308,097 -0.08(-1.39%)
Jun 26, 2023 5.997 6.042 5.904 6.007 477,220 +0.03(+0.47%)
Jun 23, 2023 5.932 6.007 5.886 5.979 289,311 +0.01(+0.16%)
Jun 22, 2023 6.053 6.053 5.965 5.970 293,119 -0.14(-2.28%)
Jun 21, 2023 5.970 6.128 5.951 6.109 686,839 +0.10(+1.70%)
Jun 20, 2023 5.932 6.021 5.904 6.007 478,738 +0.07(+1.10%)
Jun 16, 2023 5.849 5.942 5.821 5.942 1,064,516 -0.01(-0.16%)
Jun 15, 2023 5.830 5.960 5.807 5.951 553,782 +0.19(+3.23%)
Jun 14, 2023 5.700 5.779 5.616 5.765 1,341,584 +0.00(+0.00%)
Jun 13, 2023 5.728 5.802 5.681 5.765 1,428,157 +0.07(+1.14%)
Jun 12, 2023 5.895 5.895 5.681 5.700 1,011,354 -0.21(-3.62%)
Jun 09, 2023 5.858 5.984 5.849 5.914 2,235,662 +0.06(+0.95%)
Jun 08, 2023 5.793 5.858 5.784 5.858 314,789 +0.06(+0.96%)
Jun 07, 2023 5.839 5.853 5.742 5.802 911,813 +0.04(+0.65%)
Jun 06, 2023 5.653 5.788 5.635 5.765 548,693 +0.11(+1.97%)
Jun 05, 2023 5.542 5.663 5.533 5.653 496,122 +0.04(+0.66%)
Jun 02, 2023 5.579 5.616 5.528 5.616 429,550 +0.20(+3.78%)
Jun 01, 2023 5.319 5.430 5.295 5.412 971,608 +0.08(+1.57%)
May 31, 2023 5.300 5.328 5.221 5.328 1,129,430 +0.00(+0.00%)
May 30, 2023 5.384 5.393 5.309 5.328 848,494 -0.16(-2.88%)
May 26, 2023 5.421 5.486 5.365 5.486 2,052,888 +0.06(+1.03%)
May 25, 2023 5.533 5.565 5.374 5.430 1,481,658 -0.11(-2.01%)
May 24, 2023 5.560 5.579 5.500 5.542 355,099 -0.02(-0.33%)
May 23, 2023 5.579 5.672 5.546 5.560 496,723 -0.04(-0.66%)
May 22, 2023 5.663 5.663 5.574 5.598 381,950 +0.02(+0.33%)
May 19, 2023 5.598 5.639 5.565 5.579 377,817 -0.04(-0.66%)
May 18, 2023 5.626 5.667 5.556 5.616 312,167 -0.05(-0.82%)
May 17, 2023 5.616 5.681 5.579 5.663 786,332 +0.07(+1.16%)
May 16, 2023 5.700 5.770 5.598 5.598 686,994 -0.11(-1.95%)
May 15, 2023 5.709 5.718 5.635 5.709 872,137 +0.02(+0.33%)
May 12, 2023 5.607 5.709 5.574 5.691 598,587 +0.09(+1.66%)
May 11, 2023 5.477 5.649 5.467 5.598 659,096 +0.07(+1.18%)
May 10, 2023 5.440 5.533 5.393 5.533 780,350 +0.12(+2.23%)
May 09, 2023 5.263 5.430 5.263 5.412 696,454 +0.12(+2.28%)
May 08, 2023 5.272 5.365 5.254 5.291 980,530 +0.03(+0.53%)
May 05, 2023 5.077 5.328 5.044 5.263 1,229,543 +0.21(+4.24%)
May 04, 2023 5.040 5.077 4.919 5.049 815,731 +0.07(+1.50%)
May 03, 2023 4.900 4.975 4.858 4.975 840,989 +0.08(+1.71%)
May 02, 2023 4.937 4.975 4.840 4.891 958,343 -0.09(-1.87%)
May 01, 2023 4.984 5.068 4.965 4.984 276,142 -0.05(-0.92%)
Apr 28, 2023 4.965 5.049 4.923 5.030 523,857 +0.04(+0.74%)
Apr 27, 2023 4.919 5.003 4.919 4.993 830,523 +0.10(+2.09%)
Apr 26, 2023 4.947 4.956 4.854 4.891 1,320,712 -0.06(-1.13%)
Apr 25, 2023 4.882 4.975 4.844 4.947 783,829 +0.11(+2.35%)
Apr 24, 2023 4.788 4.871 4.778 4.833 1,000,554 -0.01(-0.19%)
Apr 21, 2023 4.861 4.907 4.801 4.842 411,942 -0.05(-0.94%)
Apr 20, 2023 4.842 4.907 4.831 4.888 860,987 +0.05(+0.95%)
Apr 19, 2023 4.916 4.916 4.842 4.842 626,661 -0.13(-2.58%)
Apr 18, 2023 5.026 5.053 4.934 4.971 738,815 -0.12(-2.34%)
Apr 17, 2023 5.145 5.145 5.026 5.090 641,654 -0.07(-1.42%)
Apr 14, 2023 5.080 5.186 5.058 5.163 821,637 +0.03(+0.53%)
Apr 13, 2023 5.080 5.199 5.071 5.135 911,072 +0.04(+0.72%)
Apr 12, 2023 5.035 5.167 5.035 5.099 1,056,317 +0.07(+1.46%)
Apr 11, 2023 4.916 5.026 4.907 5.026 1,179,012 +0.25(+5.17%)
Apr 10, 2023 4.714 4.788 4.705 4.778 811,023 +0.03(+0.58%)
Apr 06, 2023 4.778 4.778 4.714 4.751 583,278 -0.02(-0.38%)
Apr 05, 2023 4.788 4.870 4.760 4.769 765,170 -0.04(-0.76%)
Apr 04, 2023 4.815 4.852 4.774 4.806 620,822 +0.03(+0.57%)
Apr 03, 2023 4.806 4.838 4.751 4.778 734,999 -0.08(-1.69%)
Mar 31, 2023 4.852 4.897 4.806 4.861 846,147 +0.01(+0.19%)
Mar 30, 2023 4.769 4.852 4.705 4.852 824,710 +0.19(+4.13%)
Mar 29, 2023 4.641 4.687 4.568 4.659 1,260,196 +0.03(+0.59%)
Mar 28, 2023 4.650 4.710 4.618 4.632 1,231,659 +0.02(+0.40%)
Mar 27, 2023 4.559 4.641 4.554 4.614 1,232,714 +0.08(+1.82%)
Mar 24, 2023 4.385 4.531 4.357 4.531 930,405 +0.12(+2.70%)
Mar 23, 2023 4.540 4.582 4.357 4.412 2,313,239 -0.10(-2.23%)
Mar 22, 2023 4.559 4.627 4.504 4.513 1,119,476 -0.05(-1.00%)
Mar 21, 2023 4.531 4.618 4.531 4.559 1,217,038 +0.13(+2.89%)
Mar 20, 2023 4.540 4.540 4.421 4.431 2,029,284 -0.03(-0.62%)
Mar 17, 2023 4.559 4.586 4.431 4.458 13,977,268 -0.21(-4.51%)
Mar 16, 2023 4.577 4.730 4.485 4.669 2,988,510 +0.08(+1.80%)
Mar 15, 2023 4.550 4.586 4.403 4.586 3,186,657 -0.02(-0.40%)
Mar 14, 2023 4.614 4.673 4.554 4.604 3,015,861 +0.06(+1.41%)
Mar 13, 2023 4.577 4.641 4.531 4.540 3,480,971 -0.15(-3.13%)
Mar 10, 2023 4.751 4.815 4.664 4.687 1,521,414 -0.16(-3.40%)
Mar 09, 2023 4.943 4.972 4.833 4.852 1,278,714 -0.12(-2.39%)
Mar 08, 2023 4.943 5.039 4.925 4.971 1,278,933 +0.12(+2.45%)
Mar 07, 2023 4.824 4.861 4.719 4.852 1,434,869 +0.00(+0.00%)
Mar 06, 2023 4.769 4.870 4.723 4.852 1,928,249 +0.08(+1.73%)
Mar 03, 2023 4.778 4.806 4.751 4.769 1,064,251 -0.03(-0.57%)
Mar 02, 2023 4.852 4.865 4.788 4.797 727,061 -0.17(-3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.