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 )

5.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2014 3.714 3.754 3.692 3.709 24,436,868 +0.01(+0.15%)
Sep 29, 2014 3.709 3.743 3.686 3.703 11,537,604 -0.11(-2.97%)
Sep 26, 2014 3.811 3.839 3.799 3.816 23,248,978 +0.02(+0.45%)
Sep 25, 2014 3.805 3.828 3.782 3.799 11,642,124 -0.03(-0.89%)
Sep 24, 2014 3.799 3.850 3.788 3.833 8,608,915 +0.03(+0.75%)
Sep 23, 2014 3.867 3.873 3.805 3.805 9,150,747 -0.06(-1.61%)
Sep 22, 2014 3.901 3.901 3.850 3.867 10,148,667 -0.03(-0.73%)
Sep 19, 2014 3.924 3.935 3.879 3.896 15,542,733 -0.02(-0.58%)
Sep 18, 2014 3.913 3.941 3.896 3.918 13,240,526 +0.05(+1.32%)
Sep 17, 2014 3.884 3.913 3.862 3.867 11,131,283 +0.00(+0.00%)
Sep 16, 2014 3.839 3.890 3.828 3.867 15,053,420 +0.01(+0.15%)
Sep 15, 2014 3.879 3.879 3.853 3.862 7,388,248 -0.01(-0.29%)
Sep 12, 2014 3.884 3.907 3.867 3.873 11,739,060 +0.00(+0.00%)
Sep 11, 2014 3.850 3.896 3.850 3.873 6,455,153 -0.02(-0.44%)
Sep 10, 2014 3.896 3.913 3.873 3.890 6,540,903 -0.04(-1.01%)
Sep 09, 2014 3.935 3.941 3.896 3.930 9,237,666 -0.03(-0.72%)
Sep 08, 2014 3.981 4.009 3.947 3.958 5,309,538 -0.06(-1.55%)
Sep 05, 2014 3.992 4.038 3.986 4.021 15,874,096 +0.05(+1.14%)
Sep 04, 2014 3.981 4.032 3.964 3.975 19,019,128 +0.02(+0.43%)
Sep 03, 2014 3.969 3.981 3.952 3.958 19,800,010 +0.03(+0.72%)
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.