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 )

5.475 +0.025 (+0.46%)
Streaming Delayed Price Updated: 12:48 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 (%)
May 30, 2014 3.822 3.850 3.811 3.833 17,425,704 +0.02(+0.45%)
May 29, 2014 3.873 3.873 3.799 3.816 9,546,718 -0.06(-1.46%)
May 28, 2014 3.822 3.884 3.811 3.873 13,166,159 +0.07(+1.79%)
May 27, 2014 3.839 3.862 3.785 3.805 22,301,590 +0.02(+0.45%)
May 23, 2014 3.788 3.788 3.788 3.788 12,702,917 -0.01(-0.20%)
May 22, 2014 3.794 3.799 3.765 3.795 4,571,108 -0.02(-0.40%)
May 21, 2014 3.811 3.833 3.802 3.811 12,968,519 +0.02(+0.45%)
May 20, 2014 3.799 3.833 3.771 3.794 13,545,918 +0.00(+0.00%)
May 19, 2014 3.794 3.816 3.782 3.794 5,650,491 -0.04(-1.04%)
May 16, 2014 3.862 3.862 3.805 3.833 10,537,251 +0.03(+0.90%)
May 15, 2014 3.816 3.816 3.777 3.799 12,001,444 -0.05(-1.18%)
May 14, 2014 3.822 3.862 3.822 3.845 7,389,680 +0.01(+0.30%)
May 13, 2014 3.811 3.850 3.811 3.833 12,722,927 +0.02(+0.45%)
May 12, 2014 3.811 3.833 3.794 3.816 13,298,007 +0.02(+0.60%)
May 09, 2014 3.811 3.816 3.760 3.794 21,820,916 -0.04(-1.04%)
May 08, 2014 3.794 3.862 3.777 3.833 32,547,754 +0.05(+1.35%)
May 07, 2014 3.754 3.788 3.743 3.782 53,787,248 +0.04(+1.06%)
May 06, 2014 3.771 3.788 3.743 3.743 11,677,321 -0.03(-0.90%)
May 05, 2014 3.731 3.785 3.714 3.777 13,495,640 -0.01(-0.15%)
May 02, 2014 3.765 3.802 3.745 3.782 29,171,036 +0.00(+0.00%)
May 01, 2014 3.794 3.799 3.737 3.782 12,314,216 +0.01(+0.30%)
Apr 30, 2014 3.748 3.788 3.714 3.771 30,799,020 +0.04(+1.06%)
Apr 29, 2014 3.913 3.930 3.680 3.731 115,529,120 +0.45(+13.84%)
Apr 28, 2014 3.255 3.292 3.238 3.278 7,473,974 +0.03(+0.87%)
Apr 25, 2014 3.278 3.283 3.232 3.249 5,334,338 -0.05(-1.38%)
Apr 24, 2014 3.306 3.306 3.261 3.295 4,638,356 +0.02(+0.52%)
Apr 23, 2014 3.266 3.286 3.221 3.278 5,969,233 +0.02(+0.52%)
Apr 22, 2014 3.244 3.289 3.187 3.261 8,106,527 +0.05(+1.41%)
Apr 21, 2014 3.227 3.272 3.204 3.215 2,856,976 -0.02(-0.70%)
Apr 17, 2014 3.198 3.238 3.238 3.238 5,238,009 +0.04(+1.24%)
Apr 16, 2014 3.147 3.221 3.136 3.198 10,009,664 +0.04(+1.26%)
Apr 15, 2014 3.232 3.238 3.108 3.159 12,657,673 -0.07(-2.28%)
Apr 14, 2014 3.232 3.275 3.210 3.232 5,653,780 +0.00(+0.00%)
Apr 11, 2014 3.164 3.238 3.153 3.232 8,532,580 +0.02(+0.71%)
Apr 10, 2014 3.204 3.227 3.153 3.210 15,089,132 +0.01(+0.18%)
Apr 09, 2014 3.170 3.275 3.153 3.204 15,012,660 -0.02(-0.70%)
Apr 08, 2014 3.448 3.459 3.227 3.227 20,952,630 -0.12(-3.72%)
Apr 07, 2014 3.238 3.374 3.227 3.351 10,445,314 +0.13(+4.05%)
Apr 04, 2014 3.295 3.300 3.198 3.221 9,479,204 +0.05(+1.43%)
Apr 03, 2014 3.232 3.238 3.142 3.176 8,002,518 -0.06(-1.93%)
Apr 02, 2014 3.164 3.244 3.136 3.238 9,526,417 +0.09(+2.88%)
Apr 01, 2014 3.198 3.221 3.102 3.147 13,045,376 -0.01(-0.36%)
Mar 31, 2014 3.096 3.164 3.068 3.159 9,133,140 +0.11(+3.72%)
Mar 28, 2014 3.113 3.130 3.045 3.045 20,596,436 -0.04(-1.29%)
Mar 27, 2014 3.091 3.119 3.039 3.085 36,933,036 +0.05(+1.49%)
Mar 26, 2014 3.017 3.065 3.017 3.039 9,505,345 +0.05(+1.71%)
Mar 25, 2014 2.971 3.005 2.960 2.988 7,674,735 +0.04(+1.35%)
Mar 24, 2014 2.903 2.966 2.886 2.949 9,409,538 +0.09(+2.97%)
Mar 21, 2014 2.841 2.943 2.835 2.864 10,283,633 +0.00(+0.00%)
Mar 20, 2014 2.841 2.909 2.813 2.864 12,922,833 +0.02(+0.80%)
Mar 19, 2014 2.807 2.875 2.796 2.841 12,555,213 +0.06(+2.04%)
Mar 18, 2014 2.711 2.807 2.699 2.784 8,206,307 +0.09(+3.37%)
Mar 17, 2014 2.688 2.709 2.671 2.694 4,586,057 +0.03(+1.06%)
Mar 14, 2014 2.694 2.728 2.623 2.665 6,227,138 -0.05(-1.67%)
Mar 13, 2014 2.773 2.779 2.702 2.711 7,129,730 -0.05(-1.85%)
Mar 12, 2014 2.762 2.773 2.745 2.762 4,182,291 -0.02(-0.61%)
Mar 11, 2014 2.830 2.847 2.762 2.779 16,040,643 -0.03(-1.01%)
Mar 10, 2014 2.801 2.815 2.756 2.807 8,814,543 +0.00(+0.00%)
Mar 07, 2014 2.835 2.852 2.790 2.807 10,232,450 -0.05(-1.59%)
Mar 06, 2014 2.824 2.872 2.821 2.852 9,348,006 +0.06(+2.03%)
Mar 05, 2014 2.813 2.835 2.773 2.796 9,690,385 -0.01(-0.40%)
Mar 04, 2014 2.796 2.824 2.767 2.807 18,966,790 +0.05(+1.85%)
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.