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 )

5.820 -0.060 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 31, 2012 4.428 4.541 4.417 4.507 10,986,692 +0.03(+0.76%)
May 30, 2012 4.383 4.507 4.366 4.473 7,761,562 -0.10(-2.11%)
May 29, 2012 4.666 4.683 4.541 4.570 10,185,496 +0.09(+2.03%)
May 25, 2012 4.377 4.547 4.354 4.479 9,075,052 +0.05(+1.02%)
May 24, 2012 4.411 4.496 4.258 4.434 18,958,266 -0.18(-3.93%)
May 23, 2012 4.598 4.626 4.349 4.615 15,536,739 +0.14(+3.17%)
May 22, 2012 4.575 4.609 4.440 4.473 18,829,994 -0.03(-0.75%)
May 21, 2012 4.337 4.547 4.337 4.507 13,362,829 +0.15(+3.38%)
May 18, 2012 4.354 4.434 4.332 4.360 18,593,044 +0.00(+0.00%)
May 17, 2012 4.496 4.530 4.332 4.360 11,243,336 -0.15(-3.39%)
May 16, 2012 4.672 4.689 4.485 4.513 13,842,723 -0.07(-1.49%)
May 15, 2012 4.524 4.641 4.507 4.581 12,166,357 +0.06(+1.25%)
May 14, 2012 4.609 4.638 4.473 4.524 10,488,760 -0.15(-3.27%)
May 11, 2012 4.751 4.850 4.677 4.677 16,862,388 -0.14(-2.94%)
May 10, 2012 4.757 4.882 4.700 4.819 20,897,702 +0.18(+3.91%)
May 09, 2012 4.496 4.694 4.496 4.638 12,559,863 -0.01(-0.24%)
May 08, 2012 4.564 4.677 4.547 4.649 16,272,672 +0.02(+0.37%)
May 07, 2012 4.536 4.652 4.530 4.632 7,561,918 +0.10(+2.25%)
May 04, 2012 4.575 4.598 4.468 4.530 11,352,041 -0.05(-0.99%)
May 03, 2012 4.558 4.615 4.536 4.575 7,104,063 +0.03(+0.62%)
May 02, 2012 4.587 4.632 4.541 4.547 11,539,493 -0.06(-1.23%)
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.