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 +0.030 (+0.55%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 21, 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 (%)
Dec 30, 2011 4.571 4.656 4.571 4.616 2,276,515 +0.03(+0.74%)
Dec 29, 2011 4.463 4.593 4.463 4.582 4,613,964 +0.08(+1.76%)
Dec 28, 2011 4.656 4.661 4.497 4.503 4,174,871 -0.20(-4.34%)
Dec 27, 2011 4.644 4.758 4.622 4.707 3,806,510 +0.05(+0.97%)
Dec 23, 2011 4.673 4.678 4.605 4.661 2,951,376 +0.18(+3.92%)
Dec 21, 2011 4.434 4.503 4.395 4.486 6,830,557 +0.06(+1.41%)
Dec 20, 2011 4.400 4.488 4.383 4.423 8,396,731 +0.18(+4.14%)
Dec 19, 2011 4.315 4.349 4.236 4.247 11,781,424 -0.05(-1.06%)
Dec 16, 2011 4.378 4.423 4.293 4.293 16,757,282 -0.07(-1.56%)
Dec 15, 2011 4.480 4.508 4.332 4.361 8,532,901 -0.04(-0.90%)
Dec 14, 2011 4.440 4.480 4.378 4.400 6,333,534 -0.03(-0.77%)
Dec 13, 2011 4.571 4.610 4.412 4.434 7,117,024 -0.13(-2.86%)
Dec 12, 2011 4.576 4.588 4.491 4.565 6,331,940 -0.09(-1.95%)
Dec 09, 2011 4.576 4.678 4.554 4.656 3,546,257 +0.08(+1.73%)
Dec 08, 2011 4.605 4.661 4.534 4.576 7,571,795 -0.12(-2.65%)
Dec 07, 2011 4.644 4.735 4.616 4.701 8,374,102 +0.06(+1.34%)
Dec 06, 2011 4.639 4.667 4.571 4.639 5,422,941 -0.05(-0.97%)
Dec 05, 2011 4.695 4.746 4.630 4.684 10,492,415 +0.11(+2.48%)
Dec 02, 2011 4.780 4.797 4.528 4.571 9,632,718 +0.05(+1.00%)
Dec 01, 2011 4.389 4.565 4.389 4.525 14,797,992 +0.15(+3.37%)
Nov 30, 2011 4.298 4.412 4.276 4.378 56,642,556 +0.29(+7.07%)
Nov 29, 2011 4.032 4.140 4.015 4.089 10,905,117 +0.05(+1.12%)
Nov 28, 2011 4.038 4.077 3.986 4.043 4,928,308 +0.13(+3.33%)
Nov 25, 2011 3.816 3.935 3.816 3.913 9,426,542 +0.00(+0.00%)
Nov 23, 2011 3.958 3.969 3.833 3.913 22,246,914 -0.10(-2.54%)
Nov 22, 2011 4.202 4.253 3.958 4.015 31,506,880 -0.22(-5.09%)
Nov 21, 2011 4.157 4.298 4.072 4.230 7,056,869 -0.02(-0.40%)
Nov 18, 2011 4.378 4.395 4.174 4.247 10,700,290 -0.15(-3.35%)
Nov 17, 2011 4.503 4.508 4.270 4.395 12,484,509 -0.15(-3.25%)
Nov 16, 2011 4.741 4.746 4.525 4.542 11,433,087 -0.18(-3.84%)
Nov 15, 2011 4.735 4.780 4.650 4.724 4,141,822 -0.03(-0.72%)
Nov 14, 2011 4.848 4.894 4.735 4.758 5,295,028 -0.10(-2.10%)
Nov 11, 2011 4.809 4.945 4.803 4.860 5,288,341 +0.13(+2.76%)
Nov 10, 2011 4.848 4.865 4.687 4.729 6,617,457 -0.01(-0.12%)
Nov 09, 2011 4.803 4.814 4.701 4.735 10,624,193 -0.22(-4.46%)
Nov 08, 2011 4.916 4.976 4.860 4.956 6,325,394 +0.03(+0.69%)
Nov 07, 2011 4.968 5.007 4.860 4.922 5,768,271 -0.01(-0.12%)
Nov 04, 2011 4.928 5.064 4.814 4.928 6,602,298 -0.11(-2.14%)
Nov 03, 2011 5.024 5.047 4.933 5.036 7,371,434 +0.07(+1.49%)
Nov 02, 2011 5.030 5.036 4.880 4.962 6,271,799 +0.06(+1.27%)
Nov 01, 2011 4.990 4.990 4.814 4.899 16,032,997 -0.26(-5.05%)
Oct 31, 2011 5.291 5.302 5.149 5.160 11,010,065 -0.26(-4.81%)
Oct 28, 2011 5.223 5.438 5.166 5.421 10,063,495 +0.10(+1.92%)
Oct 27, 2011 5.149 5.387 5.129 5.319 14,383,217 +0.39(+7.94%)
Oct 26, 2011 4.831 4.933 4.735 4.928 8,265,463 +0.17(+3.58%)
Oct 25, 2011 4.928 4.956 4.741 4.758 11,195,895 -0.28(-5.62%)
Oct 24, 2011 4.848 5.106 4.831 5.041 10,852,222 +0.22(+4.47%)
Oct 21, 2011 4.718 4.860 4.678 4.826 11,259,519 +0.16(+3.40%)
Oct 20, 2011 4.588 4.690 4.520 4.667 16,748,505 -0.02(-0.48%)
Oct 19, 2011 4.576 4.695 4.565 4.690 10,740,768 +0.03(+0.73%)
Oct 18, 2011 4.468 4.684 4.383 4.656 7,340,550 +0.18(+4.06%)
Oct 17, 2011 4.559 4.576 4.457 4.474 7,172,866 -0.19(-4.01%)
Oct 14, 2011 4.622 4.667 4.565 4.661 9,062,373 +0.11(+2.49%)
Oct 13, 2011 4.582 4.593 4.429 4.548 10,943,658 -0.09(-1.96%)
Oct 12, 2011 4.440 4.718 4.372 4.639 10,851,274 +0.26(+5.96%)
Oct 11, 2011 4.304 4.417 4.270 4.378 7,664,941 +0.05(+1.05%)
Oct 10, 2011 4.270 4.383 4.262 4.332 6,337,853 +0.16(+3.80%)
Oct 07, 2011 4.321 4.366 4.140 4.174 14,150,830 -0.10(-2.26%)
Oct 06, 2011 4.106 4.276 4.089 4.270 20,170,022 +0.26(+6.51%)
Oct 05, 2011 4.009 4.032 3.935 4.009 13,538,822 +0.02(+0.43%)
Oct 04, 2011 3.958 4.015 3.828 3.992 16,033,129 -0.02(-0.56%)
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.