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 )

5.490 +0.060 (+1.10%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
May 31, 2012 4.429 4.542 4.417 4.508 10,984,725 +0.03(+0.76%)
May 30, 2012 4.383 4.508 4.366 4.474 7,760,173 -0.10(-2.11%)
May 29, 2012 4.667 4.684 4.542 4.571 10,183,673 +0.09(+2.03%)
May 25, 2012 4.378 4.548 4.355 4.480 9,073,428 +0.05(+1.02%)
May 24, 2012 4.412 4.497 4.259 4.434 18,954,872 -0.18(-3.93%)
May 23, 2012 4.599 4.627 4.349 4.616 15,533,958 +0.14(+3.17%)
May 22, 2012 4.576 4.610 4.441 4.474 18,826,624 -0.03(-0.75%)
May 21, 2012 4.338 4.548 4.338 4.508 13,360,438 +0.15(+3.38%)
May 18, 2012 4.355 4.434 4.332 4.361 18,589,716 +0.00(+0.00%)
May 17, 2012 4.497 4.531 4.332 4.361 11,241,323 -0.15(-3.39%)
May 16, 2012 4.673 4.690 4.486 4.514 13,840,245 -0.07(-1.49%)
May 15, 2012 4.525 4.641 4.508 4.582 12,164,179 +0.06(+1.25%)
May 14, 2012 4.610 4.639 4.474 4.525 10,486,883 -0.15(-3.27%)
May 11, 2012 4.752 4.851 4.678 4.678 16,859,368 -0.14(-2.94%)
May 10, 2012 4.758 4.882 4.701 4.820 20,893,962 +0.18(+3.91%)
May 09, 2012 4.497 4.695 4.497 4.639 12,557,615 -0.01(-0.24%)
May 08, 2012 4.565 4.678 4.548 4.650 16,269,759 +0.02(+0.37%)
May 07, 2012 4.537 4.653 4.531 4.633 7,560,565 +0.10(+2.25%)
May 04, 2012 4.576 4.599 4.468 4.531 11,350,009 -0.05(-0.99%)
May 03, 2012 4.559 4.616 4.537 4.576 7,102,791 +0.03(+0.62%)
May 02, 2012 4.588 4.633 4.542 4.548 11,537,428 -0.06(-1.23%)
May 01, 2012 4.627 4.656 4.576 4.605 5,701,124 +0.03(+0.56%)
Apr 30, 2012 4.695 4.695 4.534 4.579 10,070,542 -0.09(-1.88%)
Apr 27, 2012 4.673 4.695 4.596 4.667 11,934,208 +0.02(+0.37%)
Apr 26, 2012 4.650 4.712 4.627 4.650 21,211,592 -0.07(-1.44%)
Apr 25, 2012 4.678 4.792 4.605 4.718 22,939,216 -0.02(-0.48%)
Apr 24, 2012 4.701 4.780 4.678 4.741 9,288,048 +0.07(+1.58%)
Apr 23, 2012 4.701 4.724 4.624 4.667 9,470,826 -0.15(-3.06%)
Apr 20, 2012 4.854 4.877 4.797 4.814 6,678,437 +0.03(+0.59%)
Apr 19, 2012 4.786 4.814 4.701 4.786 8,267,947 -0.04(-0.82%)
Apr 18, 2012 4.746 4.854 4.707 4.826 18,296,400 -0.02(-0.47%)
Apr 17, 2012 4.746 4.922 4.735 4.848 18,081,252 +0.14(+2.89%)
Apr 16, 2012 4.905 4.939 4.695 4.712 16,990,460 -0.11(-2.24%)
Apr 13, 2012 4.985 5.007 4.814 4.820 17,483,640 -0.30(-5.87%)
Apr 12, 2012 4.877 5.126 4.863 5.121 17,377,344 +0.27(+5.61%)
Apr 11, 2012 4.894 4.962 4.803 4.848 13,172,955 +0.04(+0.83%)
Apr 10, 2012 4.854 4.905 4.741 4.809 11,578,254 -0.05(-0.93%)
Apr 09, 2012 4.843 4.899 4.829 4.854 7,607,847 -0.09(-1.72%)
Apr 05, 2012 5.007 5.053 4.871 4.939 17,184,238 -0.14(-2.79%)
Apr 04, 2012 5.132 5.143 5.053 5.081 13,357,249 -0.12(-2.29%)
Apr 03, 2012 5.262 5.285 5.115 5.200 9,791,821 -0.05(-0.86%)
Apr 02, 2012 5.206 5.288 5.143 5.245 18,920,108 +0.05(+0.87%)
Mar 30, 2012 5.313 5.353 5.200 5.200 19,393,540 -0.12(-2.34%)
Mar 29, 2012 5.240 5.336 5.160 5.325 10,834,235 -0.02(-0.42%)
Mar 28, 2012 5.415 5.421 5.279 5.347 7,546,586 -0.11(-1.98%)
Mar 27, 2012 5.495 5.512 5.427 5.455 5,325,014 -0.04(-0.72%)
Mar 26, 2012 5.506 5.512 5.433 5.495 4,757,478 +0.05(+0.83%)
Mar 23, 2012 5.404 5.455 5.376 5.450 15,209,150 +0.02(+0.37%)
Mar 22, 2012 5.467 5.484 5.376 5.430 12,634,861 -0.12(-2.20%)
Mar 21, 2012 5.642 5.676 5.529 5.552 10,964,054 -0.11(-2.00%)
Mar 20, 2012 5.648 5.693 5.603 5.665 7,206,363 -0.10(-1.67%)
Mar 19, 2012 5.846 5.863 5.756 5.761 7,319,524 -0.09(-1.45%)
Mar 16, 2012 5.880 5.892 5.815 5.846 10,100,660 +0.02(+0.29%)
Mar 15, 2012 5.869 5.875 5.807 5.829 12,712,066 -0.03(-0.58%)
Mar 14, 2012 5.886 5.960 5.824 5.863 15,625,785 -0.06(-0.96%)
Mar 13, 2012 5.875 5.954 5.812 5.920 18,998,330 +0.11(+1.85%)
Mar 12, 2012 5.790 5.858 5.744 5.812 11,602,556 -0.10(-1.73%)
Mar 09, 2012 5.971 6.017 5.903 5.915 13,137,626 -0.10(-1.60%)
Mar 08, 2012 5.988 6.022 5.949 6.011 10,851,327 +0.11(+1.92%)
Mar 07, 2012 5.846 5.949 5.832 5.897 11,471,499 +0.06(+1.07%)
Mar 06, 2012 5.926 5.926 5.790 5.835 12,953,901 -0.25(-4.10%)
Mar 05, 2012 6.340 6.351 6.056 6.085 17,697,786 -0.23(-3.68%)
Mar 02, 2012 6.249 6.408 6.209 6.317 25,036,674 +0.09(+1.36%)
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.