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 )

5.410 -0.020 (-0.37%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 21, 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 (%)
Oct 31, 2014 2.937 3.170 2.926 3.108 19,999,006 -0.26(-7.74%)
Oct 30, 2014 3.312 3.425 3.295 3.368 19,702,494 +0.05(+1.37%)
Oct 29, 2014 3.323 3.357 3.261 3.323 25,215,324 -0.12(-3.46%)
Oct 28, 2014 3.465 3.538 3.394 3.442 37,293,892 -0.05(-1.30%)
Oct 27, 2014 3.431 3.590 3.590 3.487 200,988,512 -0.10(-2.84%)
Oct 24, 2014 3.573 3.607 3.567 3.590 8,840,570 +0.06(+1.61%)
Oct 23, 2014 3.527 3.567 3.513 3.533 25,833,728 +0.04(+1.14%)
Oct 22, 2014 3.516 3.539 3.487 3.493 16,829,136 -0.05(-1.44%)
Oct 21, 2014 3.516 3.561 3.510 3.544 26,695,360 +0.05(+1.46%)
Oct 20, 2014 3.465 3.499 3.465 3.493 22,063,524 +0.00(+0.00%)
Oct 17, 2014 3.470 3.510 3.442 3.493 11,691,473 +0.15(+4.41%)
Oct 16, 2014 3.244 3.385 3.244 3.346 13,892,280 -0.07(-2.16%)
Oct 15, 2014 3.436 3.476 3.329 3.419 18,619,600 -0.12(-3.37%)
Oct 14, 2014 3.516 3.567 3.516 3.538 9,994,371 +0.02(+0.65%)
Oct 13, 2014 3.538 3.573 3.516 3.516 6,986,429 +0.05(+1.31%)
Oct 10, 2014 3.538 3.573 3.470 3.470 9,000,923 -0.05(-1.29%)
Oct 09, 2014 3.601 3.618 3.504 3.516 10,538,111 -0.12(-3.43%)
Oct 08, 2014 3.624 3.658 3.573 3.641 11,297,854 +0.06(+1.58%)
Oct 07, 2014 3.624 3.635 3.578 3.584 9,462,624 -0.07(-2.02%)
Oct 06, 2014 3.697 3.703 3.641 3.658 14,465,930 +0.06(+1.57%)
Oct 03, 2014 3.607 3.618 3.584 3.601 14,451,537 +0.00(+0.00%)
Oct 02, 2014 3.624 3.652 3.544 3.601 11,502,966 -0.07(-2.01%)
Oct 01, 2014 3.709 3.726 3.658 3.675 14,107,838 -0.03(-0.92%)
Sep 30, 2014 3.714 3.754 3.692 3.709 24,436,868 +0.01(+0.15%)
Sep 29, 2014 3.709 3.743 3.686 3.703 11,537,604 -0.11(-2.97%)
Sep 26, 2014 3.811 3.839 3.799 3.816 23,248,978 +0.02(+0.45%)
Sep 25, 2014 3.805 3.828 3.782 3.799 11,642,124 -0.03(-0.89%)
Sep 24, 2014 3.799 3.850 3.788 3.833 8,608,915 +0.03(+0.75%)
Sep 23, 2014 3.867 3.873 3.805 3.805 9,150,747 -0.06(-1.61%)
Sep 22, 2014 3.901 3.901 3.850 3.867 10,148,667 -0.03(-0.73%)
Sep 19, 2014 3.924 3.935 3.879 3.896 15,542,733 -0.02(-0.58%)
Sep 18, 2014 3.913 3.941 3.896 3.918 13,240,526 +0.05(+1.32%)
Sep 17, 2014 3.884 3.913 3.862 3.867 11,131,283 +0.00(+0.00%)
Sep 16, 2014 3.839 3.890 3.828 3.867 15,053,420 +0.01(+0.15%)
Sep 15, 2014 3.879 3.879 3.853 3.862 7,388,248 -0.01(-0.29%)
Sep 12, 2014 3.884 3.907 3.867 3.873 11,739,060 +0.00(+0.00%)
Sep 11, 2014 3.850 3.896 3.850 3.873 6,455,153 -0.02(-0.44%)
Sep 10, 2014 3.896 3.913 3.873 3.890 6,540,903 -0.04(-1.01%)
Sep 09, 2014 3.935 3.941 3.896 3.930 9,237,666 -0.03(-0.72%)
Sep 08, 2014 3.981 4.009 3.947 3.958 5,309,538 -0.06(-1.55%)
Sep 05, 2014 3.992 4.038 3.986 4.021 15,874,096 +0.05(+1.14%)
Sep 04, 2014 3.981 4.032 3.964 3.975 19,019,128 +0.02(+0.43%)
Sep 03, 2014 3.969 3.981 3.952 3.958 19,800,010 +0.03(+0.72%)
Sep 02, 2014 3.924 3.938 3.899 3.930 12,762,398 +0.03(+0.87%)
Aug 29, 2014 3.918 3.896 3.896 3.896 9,794,617 -0.02(-0.43%)
Aug 28, 2014 3.907 3.935 3.901 3.913 3,761,050 -0.05(-1.15%)
Aug 27, 2014 3.947 4.003 3.935 3.958 12,092,320 +0.03(+0.72%)
Aug 26, 2014 3.935 3.969 3.924 3.930 6,785,862 +0.04(+1.02%)
Aug 25, 2014 3.862 3.907 3.845 3.890 3,171,715 +0.06(+1.63%)
Aug 22, 2014 3.862 3.862 3.794 3.828 5,155,144 -0.05(-1.17%)
Aug 21, 2014 3.856 3.884 3.845 3.873 3,419,907 +0.07(+1.79%)
Aug 20, 2014 3.788 3.822 3.782 3.805 4,820,338 -0.01(-0.30%)
Aug 19, 2014 3.828 3.833 3.808 3.816 5,588,128 -0.01(-0.30%)
Aug 18, 2014 3.833 3.842 3.816 3.828 3,541,375 +0.02(+0.45%)
Aug 15, 2014 3.845 3.850 3.760 3.811 6,771,522 +0.03(+0.75%)
Aug 14, 2014 3.777 3.788 3.765 3.782 2,424,438 +0.01(+0.15%)
Aug 13, 2014 3.799 3.811 3.782 3.777 7,125,159 +0.01(+0.15%)
Aug 12, 2014 3.737 3.794 3.726 3.771 3,478,700 +0.02(+0.45%)
Aug 11, 2014 3.765 3.765 3.731 3.754 8,938,523 -0.01(-0.30%)
Aug 08, 2014 3.726 3.777 3.703 3.765 8,671,777 +0.09(+2.47%)
Aug 07, 2014 3.771 3.771 3.652 3.675 8,977,344 -0.07(-1.97%)
Aug 06, 2014 3.709 3.782 3.703 3.748 9,672,763 +0.02(+0.46%)
Aug 05, 2014 3.811 3.816 3.714 3.731 16,066,005 -0.14(-3.66%)
Aug 04, 2014 3.850 3.879 3.822 3.873 10,370,794 +0.03(+0.89%)
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.