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 )

5.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 3.753 3.691 3.708 24,441,244 +0.01(+0.15%)
Sep 29, 2014 3.708 3.742 3.685 3.702 11,539,670 -0.11(-2.97%)
Sep 26, 2014 3.810 3.838 3.799 3.816 23,253,140 +0.02(+0.45%)
Sep 25, 2014 3.804 3.827 3.782 3.799 11,644,209 -0.03(-0.89%)
Sep 24, 2014 3.799 3.850 3.787 3.833 8,610,456 +0.03(+0.74%)
Sep 23, 2014 3.867 3.872 3.804 3.804 9,152,385 -0.06(-1.61%)
Sep 22, 2014 3.901 3.901 3.850 3.867 10,150,484 -0.03(-0.73%)
Sep 19, 2014 3.923 3.935 3.878 3.895 15,545,516 -0.02(-0.58%)
Sep 18, 2014 3.912 3.940 3.895 3.918 13,242,896 +0.05(+1.32%)
Sep 17, 2014 3.884 3.912 3.861 3.867 11,133,276 +0.00(+0.00%)
Sep 16, 2014 3.838 3.889 3.827 3.867 15,056,115 +0.01(+0.15%)
Sep 15, 2014 3.878 3.878 3.853 3.861 7,389,571 -0.01(-0.29%)
Sep 12, 2014 3.884 3.906 3.867 3.872 11,741,162 +0.00(+0.00%)
Sep 11, 2014 3.850 3.895 3.850 3.872 6,456,309 -0.02(-0.44%)
Sep 10, 2014 3.895 3.912 3.872 3.889 6,542,074 -0.04(-1.01%)
Sep 09, 2014 3.935 3.940 3.895 3.929 9,239,320 -0.03(-0.72%)
Sep 08, 2014 3.980 4.008 3.946 3.957 5,310,489 -0.06(-1.55%)
Sep 05, 2014 3.991 4.037 3.986 4.020 15,876,938 +0.05(+1.14%)
Sep 04, 2014 3.980 4.031 3.963 3.974 19,022,532 +0.02(+0.43%)
Sep 03, 2014 3.969 3.980 3.952 3.957 19,803,554 +0.03(+0.72%)
Sep 02, 2014 3.923 3.938 3.898 3.929 12,764,683 +0.03(+0.87%)
Aug 29, 2014 3.918 3.895 3.895 3.895 9,796,370 -0.02(-0.43%)
Aug 28, 2014 3.906 3.935 3.901 3.912 3,761,723 -0.05(-1.15%)
Aug 27, 2014 3.946 4.003 3.935 3.957 12,094,485 +0.03(+0.72%)
Aug 26, 2014 3.935 3.969 3.923 3.929 6,787,077 +0.04(+1.02%)
Aug 25, 2014 3.861 3.906 3.844 3.889 3,172,283 +0.06(+1.63%)
Aug 22, 2014 3.861 3.861 3.793 3.827 5,156,067 -0.05(-1.17%)
Aug 21, 2014 3.855 3.884 3.844 3.872 3,420,519 +0.07(+1.79%)
Aug 20, 2014 3.787 3.821 3.782 3.804 4,821,201 -0.01(-0.30%)
Aug 19, 2014 3.827 3.833 3.807 3.816 5,589,129 -0.01(-0.30%)
Aug 18, 2014 3.833 3.841 3.816 3.827 3,542,010 +0.02(+0.45%)
Aug 15, 2014 3.844 3.850 3.759 3.810 6,772,734 +0.03(+0.75%)
Aug 14, 2014 3.776 3.787 3.765 3.782 2,424,872 +0.01(+0.15%)
Aug 13, 2014 3.799 3.810 3.782 3.776 7,126,435 +0.01(+0.15%)
Aug 12, 2014 3.736 3.793 3.725 3.770 3,479,323 +0.02(+0.45%)
Aug 11, 2014 3.765 3.765 3.731 3.753 8,940,123 -0.01(-0.30%)
Aug 08, 2014 3.725 3.776 3.702 3.765 8,673,329 +0.09(+2.47%)
Aug 07, 2014 3.770 3.770 3.651 3.674 8,978,951 -0.07(-1.97%)
Aug 06, 2014 3.708 3.782 3.702 3.748 9,674,495 +0.02(+0.46%)
Aug 05, 2014 3.810 3.816 3.714 3.731 16,068,881 -0.14(-3.66%)
Aug 04, 2014 3.850 3.878 3.821 3.872 10,372,651 +0.03(+0.89%)
Aug 01, 2014 3.827 3.872 3.787 3.838 17,817,212 +0.03(+0.74%)
Jul 31, 2014 3.861 3.889 3.810 3.810 9,719,907 -0.16(-4.00%)
Jul 30, 2014 3.935 3.986 3.929 3.969 13,695,326 +0.06(+1.60%)
Jul 29, 2014 3.923 3.935 3.889 3.906 16,834,520 +0.01(+0.29%)
Jul 28, 2014 3.929 3.935 3.889 3.895 11,381,477 -0.02(-0.58%)
Jul 25, 2014 3.935 3.957 3.895 3.918 11,905,369 +0.01(+0.29%)
Jul 24, 2014 3.912 3.929 3.901 3.906 18,682,816 +0.06(+1.62%)
Jul 23, 2014 3.855 3.878 3.844 3.844 8,955,207 -0.02(-0.59%)
Jul 22, 2014 3.833 3.889 3.833 3.867 3,448,799 +0.03(+0.89%)
Jul 21, 2014 3.810 3.833 3.787 3.833 3,354,809 -0.01(-0.15%)
Jul 18, 2014 3.833 3.850 3.804 3.838 7,405,510 +0.05(+1.20%)
Jul 17, 2014 3.855 3.855 3.776 3.793 5,339,342 -0.07(-1.76%)
Jul 16, 2014 3.878 3.895 3.853 3.861 6,136,356 +0.03(+0.74%)
Jul 15, 2014 3.838 3.861 3.804 3.833 5,429,427 -0.05(-1.17%)
Jul 14, 2014 3.861 3.889 3.855 3.878 7,997,238 +0.07(+1.79%)
Jul 11, 2014 3.799 3.821 3.787 3.810 3,500,349 -0.02(-0.44%)
Jul 10, 2014 3.753 3.833 3.742 3.827 12,488,589 -0.08(-2.03%)
Jul 09, 2014 3.838 3.906 3.838 3.906 5,981,373 +0.11(+2.84%)
Jul 08, 2014 3.861 3.861 3.784 3.799 6,898,535 -0.10(-2.47%)
Jul 07, 2014 3.906 3.906 3.872 3.895 4,574,980 -0.08(-2.00%)
Jul 03, 2014 3.929 3.974 3.974 3.974 6,575,713 +0.05(+1.30%)
Jul 02, 2014 3.929 3.957 3.918 3.923 8,195,866 -0.06(-1.42%)
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.