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 )

5.360 +0.230 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2012 6.078 6.197 6.033 6.055 30,908,704 -0.10(-1.57%)
Feb 28, 2012 6.072 6.174 6.016 6.152 14,938,002 +0.18(+3.04%)
Feb 27, 2012 5.857 5.993 5.834 5.970 5,369,978 +0.01(+0.10%)
Feb 24, 2012 5.959 6.016 5.896 5.964 5,247,621 -0.01(-0.19%)
Feb 23, 2012 6.038 6.044 5.936 5.976 6,194,007 -0.12(-2.04%)
Feb 22, 2012 6.067 6.137 5.970 6.101 9,828,321 +0.04(+0.65%)
Feb 21, 2012 6.123 6.197 6.021 6.061 7,072,871 +0.00(+0.00%)
Feb 17, 2012 5.993 6.072 5.981 6.061 8,127,105 +0.00(+0.00%)
Feb 16, 2012 5.964 6.113 5.925 6.061 28,762,256 +0.05(+0.85%)
Feb 15, 2012 6.027 6.146 5.964 6.010 26,158,632 +0.08(+1.34%)
Feb 14, 2012 5.908 5.942 5.840 5.930 7,623,224 +0.03(+0.48%)
Feb 13, 2012 5.828 5.976 5.828 5.902 9,974,990 +0.13(+2.21%)
Feb 10, 2012 5.692 5.800 5.658 5.775 13,310,004 -0.08(-1.31%)
Feb 09, 2012 5.794 5.857 5.721 5.851 15,612,878 +0.07(+1.28%)
Feb 08, 2012 5.670 5.806 5.655 5.777 15,190,508 +0.17(+3.03%)
Feb 07, 2012 5.636 5.653 5.539 5.607 12,330,614 -0.03(-0.50%)
Feb 06, 2012 5.675 5.709 5.607 5.636 11,808,367 -0.09(-1.49%)
Feb 03, 2012 5.641 5.775 5.568 5.721 18,622,916 +0.19(+3.38%)
Feb 02, 2012 5.466 5.579 5.415 5.534 11,122,898 +0.08(+1.46%)
Feb 01, 2012 5.329 5.460 5.239 5.454 16,155,700 +0.28(+5.48%)
Jan 31, 2012 5.239 5.295 5.154 5.171 14,162,450 -0.13(-2.46%)
Jan 30, 2012 5.409 5.409 5.239 5.301 9,135,904 -0.17(-3.11%)
Jan 27, 2012 5.375 5.519 5.358 5.471 16,994,500 +0.10(+1.79%)
Jan 26, 2012 5.437 5.522 5.346 5.375 23,107,920 +0.02(+0.42%)
Jan 25, 2012 5.301 5.392 5.205 5.352 8,115,721 +0.08(+1.51%)
Jan 24, 2012 5.210 5.290 5.154 5.273 8,970,282 -0.05(-0.85%)
Jan 23, 2012 5.227 5.346 5.227 5.318 7,759,112 +0.03(+0.64%)
Jan 20, 2012 5.290 5.312 5.193 5.284 11,076,590 +0.04(+0.76%)
Jan 19, 2012 5.171 5.290 5.159 5.244 24,667,344 +0.14(+2.78%)
Jan 18, 2012 5.012 5.117 5.001 5.103 19,354,626 +0.10(+2.10%)
Jan 17, 2012 5.114 5.148 4.955 4.998 5,850,205 +0.07(+1.32%)
Jan 13, 2012 4.882 4.967 4.853 4.933 7,927,161 -0.06(-1.14%)
Jan 12, 2012 4.921 5.023 4.904 4.989 6,694,858 +0.07(+1.50%)
Jan 11, 2012 4.819 4.933 4.819 4.916 3,906,159 +0.04(+0.81%)
Jan 10, 2012 4.933 4.938 4.819 4.876 10,267,189 +0.19(+4.12%)
Jan 09, 2012 4.763 4.774 4.677 4.683 8,360,587 +0.07(+1.60%)
Jan 06, 2012 4.666 4.677 4.592 4.609 4,402,447 -0.03(-0.73%)
Jan 05, 2012 4.723 4.723 4.607 4.643 12,805,938 -0.14(-2.96%)
Jan 04, 2012 4.831 4.848 4.768 4.785 7,935,127 +0.17(+3.69%)
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%)
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.