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 27, 2013 3.918 4.025 3.901 3.974 20,613,808 +0.26(+7.02%)
Sep 26, 2013 3.725 3.759 3.674 3.714 3,061,296 -0.02(-0.61%)
Sep 25, 2013 3.753 3.759 3.708 3.736 5,632,532 -0.04(-1.05%)
Sep 24, 2013 3.765 3.816 3.714 3.776 6,209,978 -0.01(-0.15%)
Sep 23, 2013 3.742 3.799 3.725 3.782 7,716,598 +0.09(+2.46%)
Sep 20, 2013 3.782 3.793 3.680 3.691 7,100,304 -0.09(-2.25%)
Sep 19, 2013 3.793 3.793 3.714 3.776 8,757,931 -0.01(-0.15%)
Sep 18, 2013 3.623 3.827 3.589 3.782 29,335,136 +0.16(+4.55%)
Sep 17, 2013 3.606 3.640 3.600 3.617 7,627,487 +0.03(+0.79%)
Sep 16, 2013 3.674 3.691 3.561 3.589 7,090,879 -0.01(-0.16%)
Sep 13, 2013 3.566 3.600 3.527 3.595 4,114,627 +0.04(+1.12%)
Sep 12, 2013 3.583 3.583 3.515 3.555 4,128,453 -0.02(-0.48%)
Sep 11, 2013 3.544 3.617 3.527 3.572 6,153,678 -0.03(-0.79%)
Sep 10, 2013 3.617 3.643 3.538 3.600 8,395,742 +0.02(+0.63%)
Sep 09, 2013 3.498 3.589 3.458 3.578 15,775,944 +0.15(+4.30%)
Sep 06, 2013 3.458 3.464 3.396 3.430 20,418,084 +0.04(+1.17%)
Sep 05, 2013 3.300 3.399 3.283 3.390 8,858,993 +0.10(+2.93%)
Sep 04, 2013 3.266 3.328 3.254 3.294 2,720,298 +0.00(+0.00%)
Sep 03, 2013 3.334 3.362 3.254 3.294 4,921,802 +0.02(+0.69%)
Aug 30, 2013 3.277 3.277 3.198 3.271 6,249,079 +0.04(+1.23%)
Aug 29, 2013 3.226 3.277 3.209 3.232 7,403,517 +0.01(+0.18%)
Aug 28, 2013 3.215 3.274 3.203 3.226 7,387,431 +0.01(+0.35%)
Aug 27, 2013 3.249 3.266 3.186 3.215 9,315,854 -0.09(-2.74%)
Aug 26, 2013 3.368 3.379 3.305 3.305 7,841,064 -0.06(-1.85%)
Aug 23, 2013 3.356 3.396 3.311 3.368 7,652,211 +0.09(+2.59%)
Aug 22, 2013 3.186 3.283 3.175 3.283 15,756,356 +0.12(+3.95%)
Aug 21, 2013 3.249 3.260 3.152 3.158 12,119,291 -0.14(-4.13%)
Aug 20, 2013 3.260 3.334 3.254 3.294 4,872,051 +0.02(+0.52%)
Aug 19, 2013 3.300 3.322 3.271 3.277 5,520,299 -0.03(-1.03%)
Aug 16, 2013 3.345 3.356 3.305 3.311 4,298,963 -0.01(-0.34%)
Aug 15, 2013 3.328 3.371 3.300 3.322 16,080,519 -0.05(-1.51%)
Aug 14, 2013 3.470 3.470 3.373 3.373 9,739,765 -0.10(-2.78%)
Aug 13, 2013 3.544 3.566 3.441 3.470 19,416,492 -0.06(-1.61%)
Aug 12, 2013 3.544 3.623 3.515 3.527 6,012,931 +0.05(+1.47%)
Aug 09, 2013 3.441 3.504 3.396 3.475 5,579,417 +0.06(+1.83%)
Aug 08, 2013 3.362 3.436 3.345 3.413 7,934,070 +0.09(+2.56%)
Aug 07, 2013 3.288 3.345 3.283 3.328 5,828,258 -0.01(-0.17%)
Aug 06, 2013 3.373 3.390 3.311 3.334 5,257,297 -0.05(-1.34%)
Aug 05, 2013 3.419 3.436 3.373 3.379 6,269,165 -0.05(-1.32%)
Aug 02, 2013 3.458 3.493 3.413 3.424 10,316,444 -0.05(-1.31%)
Aug 01, 2013 3.458 3.487 3.441 3.470 6,825,125 +0.06(+1.66%)
Jul 31, 2013 3.464 3.487 3.407 3.413 13,224,694 -0.09(-2.59%)
Jul 30, 2013 3.549 3.561 3.493 3.504 12,208,776 +0.06(+1.64%)
Jul 29, 2013 3.464 3.493 3.424 3.447 5,891,045 -0.01(-0.33%)
Jul 26, 2013 3.527 3.532 3.447 3.458 7,646,784 -0.08(-2.24%)
Jul 25, 2013 3.617 3.665 3.516 3.538 20,259,760 -0.10(-2.80%)
Jul 24, 2013 3.620 3.646 3.600 3.640 26,529,352 +0.01(+0.16%)
Jul 23, 2013 3.544 3.685 3.532 3.634 25,690,762 +0.17(+4.91%)
Jul 22, 2013 3.373 3.475 3.345 3.464 6,141,861 +0.11(+3.21%)
Jul 19, 2013 3.334 3.390 3.317 3.356 3,192,887 +0.00(+0.00%)
Jul 18, 2013 3.365 3.430 3.356 3.356 6,034,251 -0.03(-1.00%)
Jul 17, 2013 3.379 3.427 3.362 3.390 5,909,963 +0.02(+0.67%)
Jul 16, 2013 3.407 3.407 3.334 3.368 11,132,267 -0.02(-0.67%)
Jul 15, 2013 3.288 3.407 3.283 3.390 4,812,929 +0.10(+3.10%)
Jul 12, 2013 3.328 3.334 3.249 3.288 6,311,062 -0.06(-1.69%)
Jul 11, 2013 3.317 3.345 3.277 3.345 4,768,306 +0.09(+2.61%)
Jul 10, 2013 3.286 3.305 3.220 3.260 7,152,033 -0.02(-0.69%)
Jul 09, 2013 3.305 3.294 3.271 3.283 5,973,277 +0.01(+0.17%)
Jul 08, 2013 3.271 3.328 3.226 3.277 10,872,738 -0.02(-0.69%)
Jul 05, 2013 3.300 3.317 3.192 3.300 10,439,561 -0.03(-1.02%)
Jul 03, 2013 3.328 3.356 3.260 3.334 15,804,493 -0.09(-2.49%)
Jul 02, 2013 3.475 3.512 3.385 3.419 12,256,329 -0.10(-2.90%)
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.