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 )

5.480 +0.030 (+0.55%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 20, 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 (%)
May 31, 2012 4.429 4.542 4.417 4.508 10,984,725 +0.03(+0.76%)
May 30, 2012 4.383 4.508 4.366 4.474 7,760,173 -0.10(-2.11%)
May 29, 2012 4.667 4.684 4.542 4.571 10,183,673 +0.09(+2.03%)
May 25, 2012 4.378 4.548 4.355 4.480 9,073,428 +0.05(+1.02%)
May 24, 2012 4.412 4.497 4.259 4.434 18,954,872 -0.18(-3.93%)
May 23, 2012 4.599 4.627 4.349 4.616 15,533,958 +0.14(+3.17%)
May 22, 2012 4.576 4.610 4.441 4.474 18,826,624 -0.03(-0.75%)
May 21, 2012 4.338 4.548 4.338 4.508 13,360,438 +0.15(+3.38%)
May 18, 2012 4.355 4.434 4.332 4.361 18,589,716 +0.00(+0.00%)
May 17, 2012 4.497 4.531 4.332 4.361 11,241,323 -0.15(-3.39%)
May 16, 2012 4.673 4.690 4.486 4.514 13,840,245 -0.07(-1.49%)
May 15, 2012 4.525 4.641 4.508 4.582 12,164,179 +0.06(+1.25%)
May 14, 2012 4.610 4.639 4.474 4.525 10,486,883 -0.15(-3.27%)
May 11, 2012 4.752 4.851 4.678 4.678 16,859,368 -0.14(-2.94%)
May 10, 2012 4.758 4.882 4.701 4.820 20,893,962 +0.18(+3.91%)
May 09, 2012 4.497 4.695 4.497 4.639 12,557,615 -0.01(-0.24%)
May 08, 2012 4.565 4.678 4.548 4.650 16,269,759 +0.02(+0.37%)
May 07, 2012 4.537 4.653 4.531 4.633 7,560,565 +0.10(+2.25%)
May 04, 2012 4.576 4.599 4.468 4.531 11,350,009 -0.05(-0.99%)
May 03, 2012 4.559 4.616 4.537 4.576 7,102,791 +0.03(+0.62%)
May 02, 2012 4.588 4.633 4.542 4.548 11,537,428 -0.06(-1.23%)
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.