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 )

5.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2014 3.990 4.020 3.937 3.937 9,405,200 -0.16(-4.00%)
Jul 30, 2014 4.066 4.119 4.061 4.102 13,251,905 +0.06(+1.60%)
Jul 29, 2014 4.055 4.066 4.020 4.037 16,289,458 +0.01(+0.29%)
Jul 28, 2014 4.061 4.066 4.020 4.025 11,012,972 -0.02(-0.58%)
Jul 25, 2014 4.066 4.090 4.025 4.049 11,519,902 +0.01(+0.29%)
Jul 24, 2014 4.043 4.061 4.031 4.037 18,077,912 +0.06(+1.62%)
Jul 23, 2014 3.984 4.008 3.973 3.973 8,665,259 -0.02(-0.59%)
Jul 22, 2014 3.961 4.020 3.961 3.996 3,337,135 +0.04(+0.89%)
Jul 21, 2014 3.937 3.961 3.914 3.961 3,246,189 -0.01(-0.15%)
Jul 18, 2014 3.961 3.979 3.932 3.967 7,165,738 +0.05(+1.20%)
Jul 17, 2014 3.984 3.984 3.902 3.920 5,166,467 -0.07(-1.76%)
Jul 16, 2014 4.008 4.025 3.981 3.990 5,937,676 +0.03(+0.74%)
Jul 15, 2014 3.967 3.990 3.932 3.961 5,253,636 -0.05(-1.17%)
Jul 14, 2014 3.990 4.020 3.984 4.008 7,738,307 +0.07(+1.79%)
Jul 11, 2014 3.926 3.949 3.914 3.937 3,387,016 -0.02(-0.44%)
Jul 10, 2014 3.879 3.961 3.867 3.955 12,084,238 -0.08(-2.03%)
Jul 09, 2014 3.967 4.037 3.967 4.037 5,787,711 +0.11(+2.84%)
Jul 08, 2014 3.990 3.990 3.911 3.926 6,675,177 -0.10(-2.47%)
Jul 07, 2014 4.037 4.037 4.002 4.025 4,426,853 -0.08(-2.00%)
Jul 03, 2014 4.061 4.107 4.107 4.107 6,362,807 +0.05(+1.30%)
Jul 02, 2014 4.061 4.090 4.049 4.055 7,930,503 -0.06(-1.42%)
Jul 01, 2014 4.049 4.113 4.049 4.113 12,824,498 +0.06(+1.44%)
Jun 30, 2014 4.008 4.066 4.002 4.055 11,756,428 +0.03(+0.73%)
Jun 27, 2014 4.031 4.043 3.998 4.025 8,717,770 -0.03(-0.72%)
Jun 26, 2014 4.037 4.066 4.002 4.055 7,160,172 -0.01(-0.14%)
Jun 25, 2014 4.084 4.090 4.031 4.061 5,141,245 -0.02(-0.57%)
Jun 24, 2014 4.096 4.125 4.072 4.084 13,246,496 -0.02(-0.57%)
Jun 23, 2014 4.066 4.113 4.061 4.107 4,795,316 +0.01(+0.14%)
Jun 20, 2014 4.102 4.116 4.078 4.102 12,878,774 -0.05(-1.13%)
Jun 19, 2014 4.169 4.189 4.137 4.148 6,422,051 +0.04(+0.85%)
Jun 18, 2014 4.096 4.119 4.061 4.113 10,395,266 +0.02(+0.43%)
Jun 17, 2014 4.066 4.096 4.055 4.096 6,091,230 -0.01(-0.14%)
Jun 16, 2014 4.102 4.131 4.090 4.102 5,236,936 -0.04(-0.99%)
Jun 13, 2014 4.119 4.160 4.107 4.143 9,013,176 +0.03(+0.71%)
Jun 12, 2014 4.096 4.134 4.084 4.113 6,600,526 +0.03(+0.72%)
Jun 11, 2014 4.154 4.160 4.078 4.084 6,609,102 -0.09(-2.24%)
Jun 10, 2014 4.148 4.189 4.131 4.178 16,374,543 +0.09(+2.30%)
Jun 06, 2014 4.096 4.104 4.066 4.084 46,627,164 +0.08(+1.90%)
Jun 05, 2014 3.967 4.031 3.955 4.008 62,049,036 +0.09(+2.40%)
Jun 04, 2014 3.961 3.979 3.914 3.914 43,346,360 -0.06(-1.48%)
Jun 03, 2014 3.961 3.990 3.955 3.973 9,050,880 -0.01(-0.15%)
Jun 02, 2014 3.961 3.990 3.937 3.979 9,347,815 +0.02(+0.44%)
May 30, 2014 3.949 3.979 3.937 3.961 16,864,520 +0.02(+0.45%)
May 29, 2014 4.002 4.002 3.926 3.943 9,239,272 -0.06(-1.46%)
May 28, 2014 3.949 4.014 3.937 4.002 12,742,151 +0.07(+1.79%)
May 27, 2014 3.967 3.990 3.911 3.932 21,583,382 +0.02(+0.45%)
May 23, 2014 3.914 3.914 3.914 3.914 12,293,828 -0.01(-0.20%)
May 22, 2014 3.920 3.926 3.891 3.922 4,423,899 -0.02(-0.40%)
May 21, 2014 3.937 3.961 3.929 3.937 12,550,876 +0.02(+0.45%)
May 20, 2014 3.926 3.961 3.896 3.920 13,109,681 +0.00(+0.00%)
May 19, 2014 3.920 3.943 3.908 3.920 5,468,521 -0.04(-1.04%)
May 16, 2014 3.990 3.990 3.932 3.961 10,197,905 +0.04(+0.90%)
May 15, 2014 3.943 3.943 3.902 3.926 11,614,945 -0.05(-1.18%)
May 14, 2014 3.949 3.990 3.949 3.973 7,151,700 +0.01(+0.30%)
May 13, 2014 3.937 3.979 3.937 3.961 12,313,193 +0.02(+0.45%)
May 12, 2014 3.937 3.961 3.920 3.943 12,869,754 +0.02(+0.60%)
May 09, 2014 3.937 3.943 3.885 3.920 21,118,188 -0.04(-1.04%)
May 08, 2014 3.920 3.990 3.902 3.961 31,499,574 +0.05(+1.35%)
May 07, 2014 3.879 3.914 3.867 3.908 52,055,064 +0.04(+1.06%)
May 06, 2014 3.896 3.914 3.867 3.867 11,301,261 -0.04(-0.90%)
May 05, 2014 3.855 3.911 3.838 3.902 13,061,022 -0.01(-0.15%)
May 02, 2014 3.891 3.929 3.870 3.908 28,231,602 +0.00(+0.00%)
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.