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 )

5.830 +0.090 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2013 4.105 4.184 4.099 4.145 5,971,974 +0.05(+1.25%)
Feb 27, 2013 4.037 4.116 4.023 4.093 5,707,870 +0.04(+0.98%)
Feb 26, 2013 4.037 4.076 3.946 4.054 7,866,681 -0.04(-0.97%)
Feb 22, 2013 4.037 4.139 3.997 4.093 7,567,298 +0.07(+1.69%)
Feb 21, 2013 4.079 4.122 4.003 4.025 7,180,161 -0.07(-1.80%)
Feb 20, 2013 4.179 4.207 4.059 4.099 7,542,268 -0.07(-1.63%)
Feb 19, 2013 4.204 4.230 4.145 4.167 6,481,192 -0.06(-1.47%)
Feb 15, 2013 4.179 4.230 4.150 4.230 8,507,555 +0.07(+1.77%)
Feb 14, 2013 4.071 4.162 4.054 4.156 6,920,182 +0.07(+1.66%)
Feb 13, 2013 4.099 4.145 4.065 4.088 3,803,542 +0.01(+0.14%)
Feb 12, 2013 4.065 4.093 4.020 4.082 5,098,257 +0.02(+0.42%)
Feb 11, 2013 4.105 4.111 4.048 4.065 2,651,791 -0.02(-0.55%)
Feb 08, 2013 4.150 4.156 4.059 4.088 11,115,042 +0.01(+0.14%)
Feb 07, 2013 4.196 4.218 4.065 4.082 23,567,452 -0.08(-1.91%)
Feb 06, 2013 4.145 4.167 4.116 4.162 8,669,788 -0.05(-1.08%)
Feb 04, 2013 4.190 4.218 4.173 4.207 14,269,286 -0.03(-0.80%)
Feb 01, 2013 4.218 4.252 4.184 4.241 10,698,528 +0.03(+0.81%)
Jan 31, 2013 4.076 4.264 4.065 4.207 27,431,058 +0.07(+1.78%)
Jan 30, 2013 4.111 4.162 4.105 4.133 6,544,290 +0.00(+0.00%)
Jan 29, 2013 4.196 4.213 4.128 4.133 6,050,115 -0.02(-0.55%)
Jan 28, 2013 4.122 4.164 4.062 4.156 6,792,905 +0.00(+0.00%)
Jan 25, 2013 4.156 4.184 4.102 4.156 5,287,789 +0.05(+1.10%)
Jan 24, 2013 4.145 4.167 4.042 4.111 7,595,187 -0.01(-0.14%)
Jan 23, 2013 4.179 4.184 4.076 4.116 9,874,567 -0.06(-1.49%)
Jan 22, 2013 4.258 4.306 4.116 4.179 19,693,484 -0.10(-2.38%)
Jan 18, 2013 4.281 4.315 4.224 4.281 23,471,216 -0.03(-0.66%)
Jan 17, 2013 4.332 4.332 4.295 4.309 11,787,115 +0.03(+0.80%)
Jan 16, 2013 4.298 4.349 4.275 4.275 8,061,628 -0.06(-1.31%)
Jan 15, 2013 4.351 4.354 4.275 4.332 10,712,555 -0.03(-0.78%)
Jan 14, 2013 4.383 4.394 4.337 4.366 6,144,487 +0.02(+0.52%)
Jan 11, 2013 4.320 4.360 4.292 4.343 12,524,843 -0.09(-1.92%)
Jan 10, 2013 4.377 4.451 4.337 4.428 22,977,710 +0.00(+0.00%)
Jan 09, 2013 4.179 4.473 4.150 4.428 31,828,032 +0.28(+6.84%)
Jan 08, 2013 4.184 4.230 4.128 4.145 17,648,062 +0.02(+0.55%)
Jan 07, 2013 4.139 4.145 4.088 4.122 4,424,254 -0.02(-0.55%)
Jan 04, 2013 4.150 4.162 4.122 4.145 11,763,341 -0.06(-1.35%)
Jan 03, 2013 4.076 4.201 4.059 4.201 10,880,430 +0.15(+3.64%)
Jan 02, 2013 4.167 4.179 4.031 4.054 9,955,835 -0.07(-1.79%)
Dec 31, 2012 4.139 4.145 4.065 4.128 4,618,601 +0.03(+0.69%)
Dec 28, 2012 4.093 4.147 4.071 4.099 7,766,421 +0.03(+0.70%)
Dec 27, 2012 4.116 4.122 4.031 4.071 6,350,615 -0.05(-1.10%)
Dec 26, 2012 4.162 4.173 4.116 4.116 9,703,682 +0.03(+0.69%)
Dec 24, 2012 4.105 4.150 4.079 4.088 3,496,361 -0.05(-1.23%)
Dec 21, 2012 4.116 4.156 4.088 4.139 20,212,134 +0.01(+0.14%)
Dec 20, 2012 4.054 4.150 4.048 4.133 28,164,490 +0.08(+1.96%)
Dec 19, 2012 4.037 4.068 3.989 4.054 10,520,351 +0.06(+1.56%)
Dec 18, 2012 3.963 4.014 3.957 3.991 12,509,639 +0.02(+0.43%)
Dec 17, 2012 4.014 4.025 3.957 3.974 4,269,263 -0.03(-0.71%)
Dec 14, 2012 3.980 4.034 3.963 4.003 7,590,553 +0.02(+0.43%)
Dec 13, 2012 4.020 4.076 3.963 3.986 12,171,012 +0.02(+0.43%)
Dec 12, 2012 3.946 4.008 3.923 3.969 14,733,602 +0.04(+1.01%)
Dec 11, 2012 3.935 3.997 3.908 3.929 17,052,628 -0.01(-0.14%)
Dec 10, 2012 3.946 3.957 3.895 3.935 6,024,002 +0.00(+0.00%)
Dec 07, 2012 3.940 3.966 3.884 3.935 4,338,960 +0.03(+0.87%)
Dec 06, 2012 3.799 3.960 3.776 3.901 13,261,314 +0.05(+1.18%)
Dec 05, 2012 3.810 3.872 3.765 3.855 10,425,141 +0.07(+1.95%)
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.