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 )

5.545 -0.015 (-0.27%)
Streaming Delayed Price Updated: 10:31 AM 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 (%)
Dec 30, 2011 4.570 4.655 4.570 4.615 2,276,923 +0.03(+0.74%)
Dec 29, 2011 4.462 4.592 4.462 4.581 4,614,790 +0.08(+1.76%)
Dec 28, 2011 4.655 4.660 4.496 4.502 4,175,618 -0.20(-4.34%)
Dec 27, 2011 4.643 4.757 4.621 4.706 3,807,192 +0.05(+0.97%)
Dec 23, 2011 4.672 4.677 4.604 4.660 2,951,904 +0.18(+3.92%)
Dec 21, 2011 4.434 4.502 4.394 4.485 6,831,780 +0.06(+1.41%)
Dec 20, 2011 4.400 4.488 4.383 4.422 8,398,235 +0.18(+4.14%)
Dec 19, 2011 4.315 4.349 4.235 4.247 11,783,533 -0.05(-1.06%)
Dec 16, 2011 4.377 4.422 4.292 4.292 16,760,282 -0.07(-1.56%)
Dec 15, 2011 4.479 4.507 4.332 4.360 8,534,428 -0.04(-0.90%)
Dec 14, 2011 4.439 4.479 4.377 4.400 6,334,668 -0.03(-0.77%)
Dec 13, 2011 4.570 4.609 4.411 4.434 7,118,299 -0.13(-2.86%)
Dec 12, 2011 4.575 4.587 4.490 4.564 6,333,074 -0.09(-1.95%)
Dec 09, 2011 4.575 4.677 4.553 4.655 3,546,892 +0.08(+1.73%)
Dec 08, 2011 4.604 4.660 4.533 4.575 7,573,150 -0.12(-2.65%)
Dec 07, 2011 4.643 4.734 4.615 4.700 8,375,602 +0.06(+1.34%)
Dec 06, 2011 4.638 4.666 4.570 4.638 5,423,912 -0.05(-0.97%)
Dec 05, 2011 4.694 4.745 4.629 4.683 10,494,293 +0.11(+2.48%)
Dec 02, 2011 4.780 4.797 4.527 4.570 9,634,443 +0.05(+1.00%)
Dec 01, 2011 4.388 4.564 4.388 4.524 14,800,641 +0.15(+3.37%)
Nov 30, 2011 4.298 4.411 4.275 4.377 56,652,696 +0.29(+7.07%)
Nov 29, 2011 4.031 4.139 4.014 4.088 10,907,070 +0.05(+1.12%)
Nov 28, 2011 4.037 4.076 3.986 4.042 4,929,190 +0.13(+3.33%)
Nov 25, 2011 3.816 3.935 3.816 3.912 9,428,229 +0.00(+0.00%)
Nov 23, 2011 3.957 3.969 3.833 3.912 22,250,896 -0.10(-2.54%)
Nov 22, 2011 4.201 4.252 3.957 4.014 31,512,522 -0.22(-5.09%)
Nov 21, 2011 4.156 4.298 4.071 4.230 7,058,133 -0.02(-0.40%)
Nov 18, 2011 4.377 4.394 4.173 4.247 10,702,205 -0.15(-3.35%)
Nov 17, 2011 4.502 4.507 4.269 4.394 12,486,744 -0.15(-3.25%)
Nov 16, 2011 4.740 4.745 4.524 4.541 11,435,134 -0.18(-3.84%)
Nov 15, 2011 4.734 4.780 4.649 4.723 4,142,563 -0.03(-0.72%)
Nov 14, 2011 4.848 4.893 4.734 4.757 5,295,976 -0.10(-2.10%)
Nov 11, 2011 4.808 4.944 4.802 4.859 5,289,288 +0.13(+2.76%)
Nov 10, 2011 4.848 4.865 4.686 4.728 6,618,642 -0.01(-0.12%)
Nov 09, 2011 4.802 4.814 4.700 4.734 10,626,095 -0.22(-4.46%)
Nov 08, 2011 4.916 4.975 4.859 4.955 6,326,527 +0.03(+0.69%)
Nov 07, 2011 4.967 5.006 4.859 4.921 5,769,304 -0.01(-0.12%)
Nov 04, 2011 4.927 5.063 4.814 4.927 6,603,480 -0.11(-2.14%)
Nov 03, 2011 5.023 5.046 4.933 5.035 7,372,753 +0.07(+1.49%)
Nov 02, 2011 5.029 5.035 4.879 4.961 6,272,922 +0.06(+1.27%)
Nov 01, 2011 4.989 4.989 4.814 4.899 16,035,867 -0.26(-5.05%)
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%)
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.