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 )

5.650 +0.090 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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, 2011 5.290 5.301 5.148 5.159 11,012,036 -0.26(-4.81%)
Oct 28, 2011 5.222 5.437 5.165 5.420 10,065,297 +0.10(+1.92%)
Oct 27, 2011 5.148 5.386 5.128 5.318 14,385,792 +0.39(+7.94%)
Oct 26, 2011 4.831 4.933 4.734 4.927 8,266,942 +0.17(+3.58%)
Oct 25, 2011 4.927 4.955 4.740 4.757 11,197,899 -0.28(-5.62%)
Oct 24, 2011 4.848 5.106 4.831 5.040 10,854,165 +0.22(+4.47%)
Oct 21, 2011 4.717 4.859 4.677 4.825 11,261,534 +0.16(+3.40%)
Oct 20, 2011 4.587 4.689 4.519 4.666 16,751,504 -0.02(-0.48%)
Oct 19, 2011 4.575 4.694 4.564 4.689 10,742,691 +0.03(+0.73%)
Oct 18, 2011 4.468 4.683 4.383 4.655 7,341,864 +0.18(+4.06%)
Oct 17, 2011 4.558 4.575 4.456 4.473 7,174,150 -0.19(-4.01%)
Oct 14, 2011 4.621 4.666 4.564 4.660 9,063,995 +0.11(+2.49%)
Oct 13, 2011 4.581 4.592 4.428 4.547 10,945,617 -0.09(-1.96%)
Oct 12, 2011 4.439 4.717 4.371 4.638 10,853,216 +0.26(+5.96%)
Oct 11, 2011 4.303 4.417 4.269 4.377 7,666,313 +0.05(+1.05%)
Oct 10, 2011 4.269 4.383 4.261 4.332 6,338,988 +0.16(+3.80%)
Oct 07, 2011 4.320 4.366 4.139 4.173 14,153,363 -0.10(-2.26%)
Oct 06, 2011 4.105 4.275 4.088 4.269 20,173,634 +0.26(+6.51%)
Oct 05, 2011 4.008 4.031 3.935 4.008 13,541,246 +0.02(+0.43%)
Oct 04, 2011 3.957 4.014 3.827 3.991 16,035,999 -0.02(-0.57%)
Oct 03, 2011 4.133 4.150 4.008 4.014 16,465,497 -0.14(-3.28%)
Sep 30, 2011 4.320 4.360 4.099 4.150 19,220,940 -0.30(-6.75%)
Sep 29, 2011 4.479 4.496 4.349 4.451 13,913,407 +0.05(+1.16%)
Sep 28, 2011 4.604 4.683 4.394 4.400 9,878,730 -0.19(-4.08%)
Sep 27, 2011 4.609 4.757 4.553 4.587 16,301,363 +0.12(+2.80%)
Sep 26, 2011 4.371 4.473 4.230 4.462 10,526,486 +0.11(+2.47%)
Sep 23, 2011 4.354 4.383 4.264 4.354 9,840,452 +0.06(+1.45%)
Sep 22, 2011 4.286 4.388 4.241 4.292 18,231,172 -0.28(-6.20%)
Sep 21, 2011 4.683 4.745 4.564 4.575 14,187,536 -0.21(-4.38%)
Sep 20, 2011 4.831 4.853 4.751 4.785 8,170,007 -0.04(-0.82%)
Sep 19, 2011 4.921 4.921 4.774 4.825 16,553,827 -0.29(-5.76%)
Sep 16, 2011 5.185 5.185 5.046 5.120 11,343,557 +0.02(+0.33%)
Sep 15, 2011 5.108 5.142 5.012 5.103 6,000,207 +0.10(+1.93%)
Sep 14, 2011 4.944 5.057 4.805 5.006 8,722,232 +0.10(+2.08%)
Sep 13, 2011 4.955 4.961 4.797 4.904 8,439,094 -0.02(-0.46%)
Sep 12, 2011 4.938 5.018 4.785 4.927 8,381,270 -0.12(-2.47%)
Sep 09, 2011 5.233 5.233 5.006 5.052 8,243,643 -0.32(-6.01%)
Sep 08, 2011 5.335 5.460 5.284 5.375 7,639,736 -0.02(-0.42%)
Sep 07, 2011 5.278 5.451 5.204 5.398 6,942,208 +0.22(+4.27%)
Sep 06, 2011 5.148 5.222 5.020 5.176 15,325,201 -0.29(-5.39%)
Sep 02, 2011 5.488 5.517 5.375 5.471 8,812,788 -0.16(-2.92%)
Sep 01, 2011 5.545 5.817 5.545 5.636 23,849,980 +0.18(+3.33%)
Aug 31, 2011 5.483 5.534 5.398 5.454 15,094,832 +0.06(+1.16%)
Aug 30, 2011 5.188 5.457 5.188 5.392 12,525,968 +0.19(+3.59%)
Aug 29, 2011 5.131 5.227 5.103 5.205 6,697,288 +0.19(+3.73%)
Aug 26, 2011 4.961 5.063 4.859 5.018 10,872,408 +0.06(+1.26%)
Aug 25, 2011 5.125 5.239 4.904 4.955 19,428,022 +0.07(+1.39%)
Aug 24, 2011 4.904 4.961 4.808 4.887 13,370,322 -0.05(-1.03%)
Aug 23, 2011 4.938 4.955 4.802 4.938 22,238,398 -0.05(-1.02%)
Aug 22, 2011 5.091 5.182 4.859 4.989 8,634,583 +0.02(+0.34%)
Aug 19, 2011 5.069 5.191 4.944 4.972 8,039,304 -0.12(-2.34%)
Aug 18, 2011 5.210 5.210 4.989 5.091 16,134,326 -0.33(-6.07%)
Aug 17, 2011 5.278 5.460 5.244 5.420 13,790,627 +0.19(+3.69%)
Aug 16, 2011 5.137 5.278 5.080 5.227 15,731,518 +0.01(+0.22%)
Aug 15, 2011 5.148 5.250 5.125 5.216 8,415,264 +0.19(+3.84%)
Aug 12, 2011 4.921 5.057 4.870 5.023 12,969,377 +0.15(+3.14%)
Aug 11, 2011 4.740 4.944 4.643 4.870 12,702,928 +0.24(+5.14%)
Aug 10, 2011 4.757 4.828 4.626 4.632 15,128,413 -0.36(-7.26%)
Aug 09, 2011 4.887 5.006 4.649 4.995 23,346,080 +0.37(+8.10%)
Aug 08, 2011 4.887 4.921 4.621 4.621 24,849,248 -0.48(-9.44%)
Aug 05, 2011 5.063 5.199 4.944 5.103 29,972,318 +0.10(+2.04%)
Aug 04, 2011 5.006 5.063 4.938 5.001 30,789,896 -0.17(-3.29%)
Aug 03, 2011 5.154 5.312 5.125 5.171 17,360,748 +0.00(+0.00%)
Aug 02, 2011 5.250 5.250 5.171 5.171 25,833,056 -0.11(-2.04%)
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.