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 )

5.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2012 4.349 4.360 4.269 4.326 8,062,413 -0.06(-1.42%)
Jul 30, 2012 4.298 4.394 4.286 4.388 5,628,018 +0.02(+0.52%)
Jul 27, 2012 4.093 4.436 4.071 4.366 21,654,724 +0.31(+7.69%)
Jul 26, 2012 3.884 4.076 3.810 4.054 22,218,864 +0.13(+3.32%)
Jul 25, 2012 3.957 4.008 3.912 3.923 6,309,836 +0.00(+0.00%)
Jul 24, 2012 3.929 3.957 3.850 3.923 6,727,814 -0.02(-0.57%)
Jul 23, 2012 3.861 3.963 3.799 3.946 13,142,819 -0.06(-1.56%)
Jul 20, 2012 3.997 4.045 3.946 4.008 8,429,757 -0.05(-1.12%)
Jul 19, 2012 4.088 4.088 3.986 4.054 5,728,841 -0.01(-0.28%)
Jul 18, 2012 3.929 4.093 3.918 4.065 7,129,285 +0.10(+2.43%)
Jul 17, 2012 3.952 3.980 3.884 3.969 5,215,030 +0.03(+0.72%)
Jul 16, 2012 3.946 3.974 3.878 3.940 5,097,903 +0.00(+0.00%)
Jul 13, 2012 3.929 3.974 3.889 3.940 4,776,523 +0.05(+1.16%)
Jul 12, 2012 3.861 3.952 3.850 3.895 9,639,025 -0.05(-1.29%)
Jul 11, 2012 3.912 3.986 3.878 3.946 19,024,434 +0.02(+0.58%)
Jul 10, 2012 4.258 4.286 3.906 3.923 27,387,682 -0.31(-7.24%)
Jul 09, 2012 4.201 4.309 4.201 4.230 5,512,806 -0.08(-1.84%)
Jul 06, 2012 4.320 4.337 4.281 4.309 7,492,061 -0.09(-2.06%)
Jul 05, 2012 4.377 4.422 4.343 4.400 9,265,092 -0.05(-1.15%)
Jul 03, 2012 4.496 4.507 4.439 4.451 13,638,150 -0.02(-0.51%)
Jul 02, 2012 4.417 4.490 4.391 4.473 8,974,134 +0.08(+1.81%)
Jun 29, 2012 4.377 4.422 4.337 4.394 9,327,828 +0.23(+5.59%)
Jun 28, 2012 4.162 4.173 4.071 4.162 5,444,728 -0.06(-1.34%)
Jun 27, 2012 4.190 4.235 4.093 4.218 6,340,406 +0.03(+0.74%)
Jun 26, 2012 4.218 4.252 4.116 4.187 11,942,716 -0.08(-1.93%)
Jun 25, 2012 4.286 4.286 4.210 4.269 6,956,393 -0.06(-1.44%)
Jun 22, 2012 4.366 4.377 4.249 4.332 6,762,919 +0.03(+0.66%)
Jun 21, 2012 4.468 4.468 4.298 4.303 6,075,298 -0.18(-3.92%)
Jun 20, 2012 4.445 4.496 4.400 4.479 6,249,825 +0.02(+0.51%)
Jun 19, 2012 4.439 4.539 4.417 4.456 15,717,311 +0.07(+1.68%)
Jun 18, 2012 4.343 4.422 4.309 4.383 8,615,566 -0.05(-1.15%)
Jun 15, 2012 4.530 4.536 4.371 4.434 10,655,395 -0.05(-1.14%)
Jun 14, 2012 4.502 4.536 4.451 4.485 6,185,074 +0.01(+0.13%)
Jun 13, 2012 4.502 4.604 4.471 4.479 17,605,602 -0.06(-1.25%)
Jun 12, 2012 4.445 4.541 4.434 4.536 10,046,368 +0.14(+3.09%)
Jun 11, 2012 4.479 4.512 4.388 4.400 8,873,259 +0.00(+0.00%)
Jun 08, 2012 4.507 4.541 4.354 4.400 8,976,664 -0.17(-3.72%)
Jun 07, 2012 4.553 4.615 4.519 4.570 7,589,767 +0.07(+1.51%)
Jun 06, 2012 4.360 4.536 4.354 4.502 8,532,910 +0.12(+2.72%)
Jun 05, 2012 4.360 4.428 4.343 4.383 10,538,213 +0.03(+0.78%)
Jun 04, 2012 4.428 4.519 4.320 4.349 13,896,792 -0.10(-2.17%)
Jun 01, 2012 4.400 4.553 4.400 4.445 8,877,506 -0.06(-1.38%)
May 31, 2012 4.428 4.541 4.417 4.507 10,986,692 +0.03(+0.76%)
May 30, 2012 4.383 4.507 4.366 4.473 7,761,562 -0.10(-2.11%)
May 29, 2012 4.666 4.683 4.541 4.570 10,185,496 +0.09(+2.03%)
May 25, 2012 4.377 4.547 4.354 4.479 9,075,052 +0.05(+1.02%)
May 24, 2012 4.411 4.496 4.258 4.434 18,958,266 -0.18(-3.93%)
May 23, 2012 4.598 4.626 4.349 4.615 15,536,739 +0.14(+3.17%)
May 22, 2012 4.575 4.609 4.440 4.473 18,829,994 -0.03(-0.75%)
May 21, 2012 4.337 4.547 4.337 4.507 13,362,829 +0.15(+3.38%)
May 18, 2012 4.354 4.434 4.332 4.360 18,593,044 +0.00(+0.00%)
May 17, 2012 4.496 4.530 4.332 4.360 11,243,336 -0.15(-3.39%)
May 16, 2012 4.672 4.689 4.485 4.513 13,842,723 -0.07(-1.49%)
May 15, 2012 4.524 4.641 4.507 4.581 12,166,357 +0.06(+1.25%)
May 14, 2012 4.609 4.638 4.473 4.524 10,488,760 -0.15(-3.27%)
May 11, 2012 4.751 4.850 4.677 4.677 16,862,388 -0.14(-2.94%)
May 10, 2012 4.757 4.882 4.700 4.819 20,897,702 +0.18(+3.91%)
May 09, 2012 4.496 4.694 4.496 4.638 12,559,863 -0.01(-0.24%)
May 08, 2012 4.564 4.677 4.547 4.649 16,272,672 +0.02(+0.37%)
May 07, 2012 4.536 4.652 4.530 4.632 7,561,918 +0.10(+2.25%)
May 04, 2012 4.575 4.598 4.468 4.530 11,352,041 -0.05(-0.99%)
May 03, 2012 4.558 4.615 4.536 4.575 7,104,063 +0.03(+0.62%)
May 02, 2012 4.587 4.632 4.541 4.547 11,539,493 -0.06(-1.23%)
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.