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 )

5.490 +0.040 (+0.73%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
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%)
Aug 01, 2012 4.327 4.366 4.264 4.344 10,142,158 +0.02(+0.39%)
Jul 31, 2012 4.349 4.361 4.270 4.327 8,060,970 -0.06(-1.42%)
Jul 30, 2012 4.298 4.395 4.287 4.389 5,627,011 +0.02(+0.52%)
Jul 27, 2012 4.094 4.437 4.072 4.366 21,650,848 +0.31(+7.69%)
Jul 26, 2012 3.884 4.077 3.811 4.055 22,214,886 +0.13(+3.32%)
Jul 25, 2012 3.958 4.009 3.913 3.924 6,308,707 +0.00(+0.00%)
Jul 24, 2012 3.930 3.958 3.850 3.924 6,726,610 -0.02(-0.57%)
Jul 23, 2012 3.862 3.964 3.799 3.947 13,140,467 -0.06(-1.56%)
Jul 20, 2012 3.998 4.046 3.947 4.009 8,428,248 -0.05(-1.12%)
Jul 19, 2012 4.089 4.089 3.986 4.055 5,727,815 -0.01(-0.28%)
Jul 18, 2012 3.930 4.094 3.918 4.066 7,128,009 +0.10(+2.43%)
Jul 17, 2012 3.952 3.981 3.884 3.969 5,214,096 +0.03(+0.72%)
Jul 16, 2012 3.947 3.975 3.879 3.941 5,096,990 +0.00(+0.00%)
Jul 13, 2012 3.930 3.975 3.890 3.941 4,775,668 +0.05(+1.16%)
Jul 12, 2012 3.862 3.952 3.850 3.896 9,637,300 -0.05(-1.29%)
Jul 11, 2012 3.913 3.986 3.879 3.947 19,021,028 +0.02(+0.58%)
Jul 10, 2012 4.259 4.287 3.907 3.924 27,382,780 -0.31(-7.24%)
Jul 09, 2012 4.202 4.310 4.202 4.230 5,511,820 -0.08(-1.84%)
Jul 06, 2012 4.321 4.338 4.281 4.310 7,490,719 -0.09(-2.06%)
Jul 05, 2012 4.378 4.423 4.344 4.400 9,263,434 -0.05(-1.15%)
Jul 03, 2012 4.497 4.508 4.440 4.451 13,635,709 -0.02(-0.51%)
Jul 02, 2012 4.417 4.491 4.392 4.474 8,972,528 +0.08(+1.81%)
Jun 29, 2012 4.378 4.423 4.338 4.395 9,326,158 +0.23(+5.59%)
Jun 28, 2012 4.162 4.174 4.072 4.162 5,443,754 -0.06(-1.34%)
Jun 27, 2012 4.191 4.236 4.094 4.219 6,339,271 +0.03(+0.74%)
Jun 26, 2012 4.219 4.253 4.117 4.188 11,940,578 -0.08(-1.93%)
Jun 25, 2012 4.287 4.287 4.210 4.270 6,955,147 -0.06(-1.44%)
Jun 22, 2012 4.366 4.378 4.250 4.332 6,761,708 +0.03(+0.66%)
Jun 21, 2012 4.468 4.468 4.298 4.304 6,074,210 -0.18(-3.92%)
Jun 20, 2012 4.446 4.497 4.400 4.480 6,248,707 +0.02(+0.51%)
Jun 19, 2012 4.440 4.539 4.417 4.457 15,714,498 +0.07(+1.68%)
Jun 18, 2012 4.344 4.423 4.310 4.383 8,614,023 -0.05(-1.15%)
Jun 15, 2012 4.531 4.537 4.372 4.434 10,653,487 -0.05(-1.14%)
Jun 14, 2012 4.503 4.537 4.451 4.486 6,183,966 +0.01(+0.13%)
Jun 13, 2012 4.503 4.605 4.471 4.480 17,602,450 -0.06(-1.25%)
Jun 12, 2012 4.446 4.542 4.434 4.537 10,044,570 +0.14(+3.09%)
Jun 11, 2012 4.480 4.512 4.389 4.400 8,871,670 +0.00(+0.00%)
Jun 08, 2012 4.508 4.542 4.355 4.400 8,975,057 -0.17(-3.72%)
Jun 07, 2012 4.554 4.616 4.520 4.571 7,588,408 +0.07(+1.51%)
Jun 06, 2012 4.361 4.537 4.355 4.503 8,531,382 +0.12(+2.72%)
Jun 05, 2012 4.361 4.429 4.344 4.383 10,536,327 +0.03(+0.78%)
Jun 04, 2012 4.429 4.520 4.321 4.349 13,894,304 -0.10(-2.17%)
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.