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 )

5.455 +0.005 (+0.09%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 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 (%)
Sep 30, 2011 4.321 4.361 4.100 4.151 19,217,498 -0.30(-6.75%)
Sep 29, 2011 4.480 4.497 4.349 4.451 13,910,916 +0.05(+1.16%)
Sep 28, 2011 4.605 4.684 4.395 4.400 9,876,961 -0.19(-4.08%)
Sep 27, 2011 4.610 4.758 4.554 4.588 16,298,445 +0.12(+2.80%)
Sep 26, 2011 4.372 4.474 4.230 4.463 10,524,601 +0.11(+2.47%)
Sep 23, 2011 4.355 4.383 4.264 4.355 9,838,691 +0.06(+1.45%)
Sep 22, 2011 4.287 4.389 4.242 4.293 18,227,908 -0.28(-6.20%)
Sep 21, 2011 4.684 4.746 4.565 4.576 14,184,997 -0.21(-4.38%)
Sep 20, 2011 4.831 4.854 4.752 4.786 8,168,545 -0.04(-0.82%)
Sep 19, 2011 4.922 4.922 4.775 4.826 16,550,863 -0.29(-5.76%)
Sep 16, 2011 5.186 5.186 5.047 5.121 11,341,527 +0.02(+0.33%)
Sep 15, 2011 5.109 5.143 5.013 5.104 5,999,133 +0.10(+1.93%)
Sep 14, 2011 4.945 5.058 4.806 5.007 8,720,670 +0.10(+2.08%)
Sep 13, 2011 4.956 4.962 4.797 4.905 8,437,584 -0.02(-0.46%)
Sep 12, 2011 4.939 5.019 4.786 4.928 8,379,770 -0.12(-2.47%)
Sep 09, 2011 5.234 5.234 5.007 5.053 8,242,167 -0.32(-6.01%)
Sep 08, 2011 5.336 5.461 5.285 5.376 7,638,369 -0.02(-0.42%)
Sep 07, 2011 5.279 5.452 5.205 5.398 6,940,966 +0.22(+4.27%)
Sep 06, 2011 5.149 5.223 5.021 5.177 15,322,457 -0.29(-5.39%)
Sep 02, 2011 5.489 5.518 5.376 5.472 8,811,210 -0.16(-2.92%)
Sep 01, 2011 5.546 5.818 5.546 5.637 23,845,710 +0.18(+3.33%)
Aug 31, 2011 5.484 5.535 5.398 5.455 15,092,130 +0.06(+1.16%)
Aug 30, 2011 5.189 5.458 5.189 5.393 12,523,726 +0.19(+3.59%)
Aug 29, 2011 5.132 5.228 5.104 5.206 6,696,090 +0.19(+3.73%)
Aug 26, 2011 4.962 5.064 4.860 5.019 10,870,462 +0.06(+1.26%)
Aug 25, 2011 5.126 5.240 4.905 4.956 19,424,544 +0.07(+1.39%)
Aug 24, 2011 4.905 4.962 4.809 4.888 13,367,929 -0.05(-1.03%)
Aug 23, 2011 4.939 4.956 4.803 4.939 22,234,418 -0.05(-1.02%)
Aug 22, 2011 5.092 5.183 4.860 4.990 8,633,037 +0.02(+0.34%)
Aug 19, 2011 5.070 5.191 4.945 4.973 8,037,865 -0.12(-2.34%)
Aug 18, 2011 5.211 5.211 4.990 5.092 16,131,438 -0.33(-6.07%)
Aug 17, 2011 5.279 5.461 5.245 5.421 13,788,158 +0.19(+3.69%)
Aug 16, 2011 5.138 5.279 5.081 5.228 15,728,702 +0.01(+0.22%)
Aug 15, 2011 5.149 5.251 5.126 5.217 8,413,758 +0.19(+3.84%)
Aug 12, 2011 4.922 5.058 4.871 5.024 12,967,055 +0.15(+3.14%)
Aug 11, 2011 4.741 4.945 4.644 4.871 12,700,654 +0.24(+5.14%)
Aug 10, 2011 4.758 4.829 4.627 4.633 15,125,705 -0.36(-7.26%)
Aug 09, 2011 4.888 5.007 4.650 4.996 23,341,902 +0.37(+8.10%)
Aug 08, 2011 4.888 4.922 4.622 4.622 24,844,800 -0.48(-9.44%)
Aug 05, 2011 5.064 5.200 4.945 5.104 29,966,952 +0.10(+2.04%)
Aug 04, 2011 5.007 5.064 4.939 5.002 30,784,384 -0.17(-3.29%)
Aug 03, 2011 5.155 5.313 5.126 5.172 17,357,640 +0.00(+0.00%)
Aug 02, 2011 5.251 5.251 5.172 5.172 25,828,432 -0.11(-2.04%)
Aug 01, 2011 5.364 5.381 5.214 5.279 18,218,036 +0.02(+0.32%)
Jul 29, 2011 5.149 5.308 5.053 5.262 39,473,012 +0.07(+1.31%)
Jul 28, 2011 5.376 5.398 5.160 5.194 43,296,564 -0.18(-3.38%)
Jul 27, 2011 5.654 5.665 5.330 5.376 40,421,396 -0.44(-7.60%)
Jul 26, 2011 5.812 5.824 5.778 5.818 22,471,198 +0.03(+0.49%)
Jul 25, 2011 5.761 5.824 5.733 5.790 15,546,708 -0.02(-0.39%)
Jul 22, 2011 5.807 5.824 5.767 5.812 25,561,252 +0.09(+1.49%)
Jul 21, 2011 5.648 5.810 5.642 5.727 29,214,770 +0.14(+2.54%)
Jul 20, 2011 5.614 5.671 5.518 5.586 19,885,114 +0.05(+0.82%)
Jul 19, 2011 5.603 5.654 5.529 5.540 17,597,110 +0.06(+1.14%)
Jul 18, 2011 5.671 5.671 5.444 5.478 17,325,610 -0.24(-4.26%)
Jul 15, 2011 5.773 5.835 5.710 5.722 9,646,225 +0.02(+0.30%)
Jul 14, 2011 5.903 5.915 5.705 5.705 11,205,647 -0.23(-3.82%)
Jul 13, 2011 5.960 6.017 5.880 5.932 17,718,450 -0.01(-0.10%)
Jul 12, 2011 6.085 6.147 5.892 5.937 16,935,026 -0.08(-1.32%)
Jul 11, 2011 6.215 6.215 5.994 6.017 9,518,825 -0.29(-4.67%)
Jul 08, 2011 6.374 6.385 6.215 6.311 7,787,549 -0.12(-1.94%)
Jul 07, 2011 6.544 6.555 6.419 6.436 5,464,208 -0.05(-0.79%)
Jul 06, 2011 6.533 6.544 6.431 6.487 5,577,108 -0.08(-1.21%)
Jul 05, 2011 6.635 6.635 6.533 6.567 4,516,772 -0.07(-1.03%)
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.