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 +0.130 (+2.39%)
Official Closing 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, 2011 4.320 4.360 4.099 4.150 19,220,940 -0.30(-6.75%)
Sep 29, 2011 4.479 4.496 4.349 4.451 13,913,407 +0.05(+1.16%)
Sep 28, 2011 4.604 4.683 4.394 4.400 9,878,730 -0.19(-4.08%)
Sep 27, 2011 4.609 4.757 4.553 4.587 16,301,363 +0.12(+2.80%)
Sep 26, 2011 4.371 4.473 4.230 4.462 10,526,486 +0.11(+2.47%)
Sep 23, 2011 4.354 4.383 4.264 4.354 9,840,452 +0.06(+1.45%)
Sep 22, 2011 4.286 4.388 4.241 4.292 18,231,172 -0.28(-6.20%)
Sep 21, 2011 4.683 4.745 4.564 4.575 14,187,536 -0.21(-4.38%)
Sep 20, 2011 4.831 4.853 4.751 4.785 8,170,007 -0.04(-0.82%)
Sep 19, 2011 4.921 4.921 4.774 4.825 16,553,827 -0.29(-5.76%)
Sep 16, 2011 5.185 5.185 5.046 5.120 11,343,557 +0.02(+0.33%)
Sep 15, 2011 5.108 5.142 5.012 5.103 6,000,207 +0.10(+1.93%)
Sep 14, 2011 4.944 5.057 4.805 5.006 8,722,232 +0.10(+2.08%)
Sep 13, 2011 4.955 4.961 4.797 4.904 8,439,094 -0.02(-0.46%)
Sep 12, 2011 4.938 5.018 4.785 4.927 8,381,270 -0.12(-2.47%)
Sep 09, 2011 5.233 5.233 5.006 5.052 8,243,643 -0.32(-6.01%)
Sep 08, 2011 5.335 5.460 5.284 5.375 7,639,736 -0.02(-0.42%)
Sep 07, 2011 5.278 5.451 5.204 5.398 6,942,208 +0.22(+4.27%)
Sep 06, 2011 5.148 5.222 5.020 5.176 15,325,201 -0.29(-5.39%)
Sep 02, 2011 5.488 5.517 5.375 5.471 8,812,788 -0.16(-2.92%)
Sep 01, 2011 5.545 5.817 5.545 5.636 23,849,980 +0.18(+3.33%)
Aug 31, 2011 5.483 5.534 5.398 5.454 15,094,832 +0.06(+1.16%)
Aug 30, 2011 5.188 5.457 5.188 5.392 12,525,968 +0.19(+3.59%)
Aug 29, 2011 5.131 5.227 5.103 5.205 6,697,288 +0.19(+3.73%)
Aug 26, 2011 4.961 5.063 4.859 5.018 10,872,408 +0.06(+1.26%)
Aug 25, 2011 5.125 5.239 4.904 4.955 19,428,022 +0.07(+1.39%)
Aug 24, 2011 4.904 4.961 4.808 4.887 13,370,322 -0.05(-1.03%)
Aug 23, 2011 4.938 4.955 4.802 4.938 22,238,398 -0.05(-1.02%)
Aug 22, 2011 5.091 5.182 4.859 4.989 8,634,583 +0.02(+0.34%)
Aug 19, 2011 5.069 5.191 4.944 4.972 8,039,304 -0.12(-2.34%)
Aug 18, 2011 5.210 5.210 4.989 5.091 16,134,326 -0.33(-6.07%)
Aug 17, 2011 5.278 5.460 5.244 5.420 13,790,627 +0.19(+3.69%)
Aug 16, 2011 5.137 5.278 5.080 5.227 15,731,518 +0.01(+0.22%)
Aug 15, 2011 5.148 5.250 5.125 5.216 8,415,264 +0.19(+3.84%)
Aug 12, 2011 4.921 5.057 4.870 5.023 12,969,377 +0.15(+3.14%)
Aug 11, 2011 4.740 4.944 4.643 4.870 12,702,928 +0.24(+5.14%)
Aug 10, 2011 4.757 4.828 4.626 4.632 15,128,413 -0.36(-7.26%)
Aug 09, 2011 4.887 5.006 4.649 4.995 23,346,080 +0.37(+8.10%)
Aug 08, 2011 4.887 4.921 4.621 4.621 24,849,248 -0.48(-9.44%)
Aug 05, 2011 5.063 5.199 4.944 5.103 29,972,318 +0.10(+2.04%)
Aug 04, 2011 5.006 5.063 4.938 5.001 30,789,896 -0.17(-3.29%)
Aug 03, 2011 5.154 5.312 5.125 5.171 17,360,748 +0.00(+0.00%)
Aug 02, 2011 5.250 5.250 5.171 5.171 25,833,056 -0.11(-2.04%)
Aug 01, 2011 5.363 5.380 5.213 5.278 18,221,298 +0.02(+0.32%)
Jul 29, 2011 5.148 5.307 5.052 5.261 39,480,076 +0.07(+1.31%)
Jul 28, 2011 5.375 5.398 5.159 5.193 43,304,316 -0.18(-3.38%)
Jul 27, 2011 5.653 5.664 5.329 5.375 40,428,632 -0.44(-7.60%)
Jul 26, 2011 5.811 5.823 5.777 5.817 22,475,222 +0.03(+0.49%)
Jul 25, 2011 5.760 5.823 5.732 5.789 15,549,491 -0.02(-0.39%)
Jul 22, 2011 5.806 5.823 5.766 5.811 25,565,830 +0.09(+1.49%)
Jul 21, 2011 5.647 5.809 5.641 5.726 29,220,002 +0.14(+2.54%)
Jul 20, 2011 5.613 5.670 5.517 5.585 19,888,674 +0.05(+0.82%)
Jul 19, 2011 5.602 5.653 5.528 5.539 17,600,262 +0.06(+1.14%)
Jul 18, 2011 5.670 5.670 5.443 5.477 17,328,712 -0.24(-4.26%)
Jul 15, 2011 5.772 5.834 5.709 5.721 9,647,952 +0.02(+0.30%)
Jul 14, 2011 5.902 5.913 5.704 5.704 11,207,653 -0.23(-3.82%)
Jul 13, 2011 5.959 6.016 5.879 5.930 17,721,622 -0.01(-0.10%)
Jul 12, 2011 6.084 6.146 5.891 5.936 16,938,058 -0.08(-1.32%)
Jul 11, 2011 6.214 6.214 5.993 6.016 9,520,530 -0.29(-4.67%)
Jul 08, 2011 6.373 6.384 6.214 6.310 7,788,943 -0.12(-1.94%)
Jul 07, 2011 6.543 6.554 6.418 6.435 5,465,186 -0.05(-0.79%)
Jul 06, 2011 6.531 6.543 6.429 6.486 5,578,107 -0.08(-1.21%)
Jul 05, 2011 6.633 6.633 6.531 6.565 4,517,581 -0.07(-1.03%)
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.