TipRanks
Go Ultimate55% OFF

Banco Santander SA ADR Unsponsored Brazilian Depository Receipt Repr 1 ADR (BCSA34) Historical Prices

BR:BCSA34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202663.2063.2060.4761.7061.70-2.37%7,6993.78
Oct 29, 202663.0763.9062.0063.2063.20-1.00%2070.10
Oct 28, 202664.8264.8259.6464.3663.84-2.71%61,27253.48
Oct 27, 202666.7266.9265.3166.1565.61-0.86%1,1521.02
Oct 26, 202668.2268.4666.5466.7266.18+3.27%2,2602.06
Oct 23, 202663.9364.8263.8664.6164.08-0.97%2310.21
Oct 22, 202668.9268.9265.0365.2464.71-2.92%5250.47
Oct 21, 202666.0867.4866.0867.2066.65+1.70%1,6081.47
Oct 20, 202664.6266.6564.6266.0865.54+0.21%1,2721.17
Oct 19, 202668.2968.2965.6665.9465.40-2.47%9290.86
Oct 16, 202668.7469.0267.0667.6167.06-1.04%5960.56
Oct 15, 202668.2568.7467.2568.3267.76+1.52%3000.28
Oct 14, 202667.5468.0367.1267.3066.75-1.70%6220.56
Oct 13, 202668.5069.1467.6568.4667.90+1.36%4060.36
Oct 12, 202667.5468.5166.8067.5466.99+0.00%00.00
Oct 09, 202668.3068.5166.8067.5466.99-0.12%8010.71
Oct 08, 202669.6369.6366.5767.6267.07-1.92%1,4631.33
Oct 07, 202668.0068.9467.0968.9468.38+0.41%1,2191.12
Oct 06, 202670.0070.2068.6668.6668.10-1.52%5,7805.77
Oct 05, 202669.9269.9267.5069.7269.15-0.30%5,0625.42
Oct 02, 202669.5169.9368.0469.9369.36+0.60%1,2701.37
Oct 01, 202672.3772.3769.0069.5168.94-3.95%1,0011.09
Sep 30, 202673.2173.2171.5472.3771.78-2.00%3790.41
Sep 29, 202673.1074.2773.1073.8573.25-0.56%8570.95
Sep 28, 202673.1974.8972.9574.2773.67-0.56%2860.30
Sep 25, 202674.3975.0074.2774.6974.08+0.40%4970.51
Sep 24, 202673.4774.3973.4774.3973.78+1.25%600.06
Sep 23, 202673.8674.0073.4073.4772.87-0.72%1,1461.18
Sep 22, 202674.6875.5573.8774.0073.40-0.91%1,7941.87
Sep 21, 202674.8274.8274.3474.6874.07+2.33%3390.35
Sep 18, 202673.7374.5872.9872.9872.39-0.99%2,2432.38
Sep 17, 202673.7176.4373.7173.7173.11+1.00%3460.36
Sep 16, 202673.7075.4372.9872.9872.39-2.97%420.04
Sep 15, 202676.6876.6874.8075.2174.60-0.93%1870.19
Sep 14, 202674.7076.3974.7075.9275.30-0.94%2,6092.74
Sep 11, 202674.6876.6474.6876.6476.02+2.62%2,5802.83
Sep 10, 202674.8075.2874.3474.6874.07-0.16%1,5411.69
Sep 09, 202673.9275.1173.9274.8074.19-0.95%3740.41
Sep 08, 202675.8276.4875.5275.5274.91-0.38%4,6145.29
Sep 07, 202675.8176.7275.8175.8175.19+0.00%00.00
Sep 04, 202676.4776.7275.8175.8175.19-0.98%3,3043.96
Sep 03, 202673.5376.6373.5376.5675.94+2.03%1,3261.60
Sep 02, 202672.6375.8772.6375.0474.43+0.89%6010.72
Sep 01, 202675.7575.7573.8574.3873.77-1.81%7620.92
Aug 31, 202674.6376.3974.6375.7575.13-0.54%2470.30
Aug 28, 202676.3976.7176.0176.1675.54+1.59%2710.33
Aug 27, 202676.3676.3674.9674.9774.36-0.83%3090.37
Aug 26, 202676.7176.7175.6075.6074.99+0.12%910.11
Aug 25, 202672.8675.5972.8675.5174.90+4.69%1980.24
Aug 24, 202675.6076.2272.1372.1371.54-4.20%8771.06