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 )

5.460 +0.010 (+0.18%)
Streaming Delayed Price Updated: 1:20 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 (%)
Oct 31, 2012 3.850 3.890 3.794 3.856 6,820,474 +0.01(+0.15%)
Oct 26, 2012 3.930 3.850 3.850 3.850 24,191,866 -0.12(-3.00%)
Oct 25, 2012 3.958 4.043 3.941 3.969 5,424,622 +0.01(+0.29%)
Oct 24, 2012 3.964 3.992 3.930 3.958 7,093,531 +0.02(+0.58%)
Oct 23, 2012 3.975 3.992 3.876 3.935 9,350,633 -0.14(-3.34%)
Oct 19, 2012 4.157 4.168 4.038 4.072 5,785,098 -0.09(-2.18%)
Oct 18, 2012 4.145 4.202 4.140 4.162 8,073,572 -0.01(-0.14%)
Oct 17, 2012 4.123 4.168 4.080 4.168 9,211,017 -0.01(-0.14%)
Oct 16, 2012 4.168 4.208 4.083 4.174 7,015,555 +0.02(+0.55%)
Oct 15, 2012 4.168 4.191 4.140 4.151 2,975,962 +0.00(+0.00%)
Oct 12, 2012 4.162 4.182 4.089 4.151 13,180,409 +0.01(+0.14%)
Oct 11, 2012 4.145 4.185 4.089 4.145 10,544,287 +0.06(+1.53%)
Oct 10, 2012 4.106 4.117 3.998 4.083 11,820,075 -0.02(-0.41%)
Oct 09, 2012 4.140 4.151 4.055 4.100 4,020,760 -0.09(-2.17%)
Oct 08, 2012 4.123 4.230 4.094 4.191 17,203,188 +0.05(+1.23%)
Oct 05, 2012 4.242 4.259 4.134 4.140 8,662,316 -0.02(-0.54%)
Oct 04, 2012 4.185 4.191 4.111 4.162 11,359,316 -0.03(-0.81%)
Oct 03, 2012 4.213 4.242 4.176 4.196 7,732,504 -0.05(-1.07%)
Oct 02, 2012 4.276 4.355 4.242 4.242 13,081,469 -0.07(-1.58%)
Oct 01, 2012 4.208 4.310 4.191 4.310 10,501,288 +0.13(+3.12%)
Sep 28, 2012 4.179 4.244 4.145 4.179 7,732,409 -0.10(-2.38%)
Sep 27, 2012 4.327 4.372 4.242 4.281 8,991,293 +0.00(+0.00%)
Sep 26, 2012 4.304 4.315 4.193 4.281 5,307,516 -0.03(-0.66%)
Sep 25, 2012 4.429 4.451 4.304 4.310 9,932,773 -0.22(-4.88%)
Sep 24, 2012 4.588 4.599 4.505 4.531 7,640,513 -0.06(-1.24%)
Sep 21, 2012 4.633 4.650 4.576 4.588 5,742,427 -0.04(-0.86%)
Sep 20, 2012 4.644 4.695 4.571 4.627 8,911,064 -0.05(-0.97%)
Sep 19, 2012 4.678 4.741 4.633 4.673 8,582,054 +0.02(+0.49%)
Sep 18, 2012 4.707 4.740 4.616 4.650 6,869,477 -0.08(-1.68%)
Sep 17, 2012 4.752 4.814 4.701 4.729 8,529,947 +0.01(+0.24%)
Sep 14, 2012 4.650 4.820 4.650 4.718 28,626,116 +0.11(+2.46%)
Sep 13, 2012 4.537 4.684 4.457 4.605 19,160,056 +0.07(+1.50%)
Sep 12, 2012 4.542 4.610 4.508 4.537 11,155,420 +0.03(+0.63%)
Sep 11, 2012 4.349 4.531 4.349 4.508 8,762,789 +0.13(+2.98%)
Sep 10, 2012 4.412 4.440 4.367 4.378 4,703,407 -0.09(-2.03%)
Sep 07, 2012 4.406 4.511 4.400 4.468 4,686,269 +0.08(+1.81%)
Sep 06, 2012 4.208 4.406 4.202 4.389 6,514,400 +0.23(+5.45%)
Sep 05, 2012 4.185 4.196 4.103 4.162 6,374,202 -0.01(-0.14%)
Sep 04, 2012 4.247 4.270 4.145 4.168 6,147,158 -0.13(-3.03%)
Aug 31, 2012 4.298 4.315 4.208 4.298 7,337,482 +0.09(+2.16%)
Aug 30, 2012 4.236 4.236 4.157 4.208 4,620,203 -0.05(-1.20%)
Aug 29, 2012 4.389 4.389 4.242 4.259 4,953,823 -0.19(-4.33%)
Aug 27, 2012 4.531 4.531 4.446 4.451 5,947,939 -0.03(-0.63%)
Aug 24, 2012 4.525 4.562 4.463 4.480 5,492,628 -0.07(-1.50%)
Aug 23, 2012 4.582 4.582 4.497 4.548 3,220,404 -0.07(-1.47%)
Aug 22, 2012 4.644 4.684 4.548 4.616 5,260,382 -0.03(-0.73%)
Aug 21, 2012 4.605 4.712 4.593 4.650 10,444,078 +0.03(+0.74%)
Aug 20, 2012 4.610 4.627 4.548 4.616 4,439,379 +0.00(+0.00%)
Aug 17, 2012 4.525 4.627 4.503 4.616 5,234,076 +0.09(+2.00%)
Aug 16, 2012 4.559 4.571 4.468 4.525 5,006,928 +0.06(+1.40%)
Aug 15, 2012 4.366 4.474 4.335 4.463 13,723,756 +0.14(+3.28%)
Aug 14, 2012 4.417 4.417 4.310 4.321 11,713,040 -0.07(-1.55%)
Aug 13, 2012 4.338 4.395 4.315 4.389 12,074,825 -0.01(-0.13%)
Aug 10, 2012 4.429 4.429 4.315 4.395 18,797,140 -0.05(-1.15%)
Aug 09, 2012 4.537 4.537 4.417 4.446 17,784,184 -0.07(-1.63%)
Aug 08, 2012 4.457 4.537 4.440 4.520 11,816,088 +0.06(+1.27%)
Aug 07, 2012 4.531 4.616 4.457 4.463 10,314,337 -0.06(-1.25%)
Aug 06, 2012 4.440 4.576 4.417 4.520 11,628,743 +0.09(+1.92%)
Aug 03, 2012 4.310 4.440 4.310 4.434 9,071,118 +0.24(+5.82%)
Aug 02, 2012 4.287 4.315 4.157 4.191 8,293,219 -0.15(-3.52%)
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.