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 )

5.830 +0.090 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2013 4.014 4.025 3.906 3.929 10,153,013 -0.11(-2.80%)
Oct 30, 2013 3.980 4.048 3.974 4.042 7,671,391 +0.05(+1.13%)
Oct 29, 2013 4.003 4.008 3.957 3.997 3,541,468 +0.03(+0.86%)
Oct 28, 2013 3.952 3.977 3.935 3.963 5,103,792 -0.02(-0.43%)
Oct 25, 2013 3.957 4.003 3.878 3.980 11,705,735 +0.08(+2.03%)
Oct 24, 2013 3.918 3.952 3.855 3.901 13,922,788 -0.08(-2.06%)
Oct 23, 2013 4.054 4.054 3.980 3.983 3,660,414 -0.09(-2.16%)
Oct 22, 2013 4.059 4.111 4.045 4.071 6,214,276 -0.03(-0.83%)
Oct 21, 2013 4.082 4.122 4.062 4.105 5,357,088 +0.03(+0.84%)
Oct 18, 2013 4.082 4.096 4.048 4.071 6,223,967 +0.02(+0.42%)
Oct 17, 2013 4.065 4.088 4.025 4.054 6,073,095 -0.01(-0.14%)
Oct 16, 2013 4.042 4.133 4.025 4.059 4,906,861 +0.03(+0.70%)
Oct 15, 2013 4.037 4.082 4.008 4.031 7,296,983 -0.03(-0.84%)
Oct 14, 2013 3.974 4.088 3.969 4.065 3,606,084 +0.06(+1.41%)
Oct 11, 2013 4.003 4.042 3.957 4.008 8,537,626 +0.02(+0.43%)
Oct 10, 2013 4.020 4.031 3.966 3.991 7,183,945 +0.01(+0.14%)
Oct 09, 2013 3.935 4.000 3.923 3.986 7,016,728 +0.07(+1.88%)
Oct 08, 2013 3.952 3.963 3.901 3.912 5,081,646 -0.03(-0.72%)
Oct 07, 2013 3.895 3.957 3.793 3.940 6,135,979 +0.03(+0.72%)
Oct 04, 2013 3.923 3.946 3.884 3.912 11,479,271 -0.01(-0.14%)
Oct 03, 2013 3.974 4.003 3.901 3.918 11,368,723 -0.09(-2.26%)
Oct 02, 2013 3.901 4.014 3.881 4.008 8,560,058 +0.09(+2.32%)
Oct 01, 2013 3.946 3.952 3.867 3.918 14,297,261 -0.06(-1.43%)
Sep 27, 2013 3.918 4.025 3.901 3.974 20,613,808 +0.26(+7.02%)
Sep 26, 2013 3.725 3.759 3.674 3.714 3,061,296 -0.02(-0.61%)
Sep 25, 2013 3.753 3.759 3.708 3.736 5,632,532 -0.04(-1.05%)
Sep 24, 2013 3.765 3.816 3.714 3.776 6,209,978 -0.01(-0.15%)
Sep 23, 2013 3.742 3.799 3.725 3.782 7,716,598 +0.09(+2.46%)
Sep 20, 2013 3.782 3.793 3.680 3.691 7,100,304 -0.09(-2.25%)
Sep 19, 2013 3.793 3.793 3.714 3.776 8,757,931 -0.01(-0.15%)
Sep 18, 2013 3.623 3.827 3.589 3.782 29,335,136 +0.16(+4.55%)
Sep 17, 2013 3.606 3.640 3.600 3.617 7,627,487 +0.03(+0.79%)
Sep 16, 2013 3.674 3.691 3.561 3.589 7,090,879 -0.01(-0.16%)
Sep 13, 2013 3.566 3.600 3.527 3.595 4,114,627 +0.04(+1.12%)
Sep 12, 2013 3.583 3.583 3.515 3.555 4,128,453 -0.02(-0.48%)
Sep 11, 2013 3.544 3.617 3.527 3.572 6,153,678 -0.03(-0.79%)
Sep 10, 2013 3.617 3.643 3.538 3.600 8,395,742 +0.02(+0.63%)
Sep 09, 2013 3.498 3.589 3.458 3.578 15,775,944 +0.15(+4.30%)
Sep 06, 2013 3.458 3.464 3.396 3.430 20,418,084 +0.04(+1.17%)
Sep 05, 2013 3.300 3.399 3.283 3.390 8,858,993 +0.10(+2.93%)
Sep 04, 2013 3.266 3.328 3.254 3.294 2,720,298 +0.00(+0.00%)
Sep 03, 2013 3.334 3.362 3.254 3.294 4,921,802 +0.02(+0.69%)
Aug 30, 2013 3.277 3.277 3.198 3.271 6,249,079 +0.04(+1.23%)
Aug 29, 2013 3.226 3.277 3.209 3.232 7,403,517 +0.01(+0.18%)
Aug 28, 2013 3.215 3.274 3.203 3.226 7,387,431 +0.01(+0.35%)
Aug 27, 2013 3.249 3.266 3.186 3.215 9,315,854 -0.09(-2.74%)
Aug 26, 2013 3.368 3.379 3.305 3.305 7,841,064 -0.06(-1.85%)
Aug 23, 2013 3.356 3.396 3.311 3.368 7,652,211 +0.09(+2.59%)
Aug 22, 2013 3.186 3.283 3.175 3.283 15,756,356 +0.12(+3.95%)
Aug 21, 2013 3.249 3.260 3.152 3.158 12,119,291 -0.14(-4.13%)
Aug 20, 2013 3.260 3.334 3.254 3.294 4,872,051 +0.02(+0.52%)
Aug 19, 2013 3.300 3.322 3.271 3.277 5,520,299 -0.03(-1.03%)
Aug 16, 2013 3.345 3.356 3.305 3.311 4,298,963 -0.01(-0.34%)
Aug 15, 2013 3.328 3.371 3.300 3.322 16,080,519 -0.05(-1.51%)
Aug 14, 2013 3.470 3.470 3.373 3.373 9,739,765 -0.10(-2.78%)
Aug 13, 2013 3.544 3.566 3.441 3.470 19,416,492 -0.06(-1.61%)
Aug 12, 2013 3.544 3.623 3.515 3.527 6,012,931 +0.05(+1.47%)
Aug 09, 2013 3.441 3.504 3.396 3.475 5,579,417 +0.06(+1.83%)
Aug 08, 2013 3.362 3.436 3.345 3.413 7,934,070 +0.09(+2.56%)
Aug 07, 2013 3.288 3.345 3.283 3.328 5,828,258 -0.01(-0.17%)
Aug 06, 2013 3.373 3.390 3.311 3.334 5,257,297 -0.05(-1.34%)
Aug 05, 2013 3.419 3.436 3.373 3.379 6,269,165 -0.05(-1.32%)
Aug 02, 2013 3.458 3.493 3.413 3.424 10,316,444 -0.05(-1.31%)
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.