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 (%)
Jun 29, 2012 4.377 4.422 4.337 4.394 9,327,828 +0.23(+5.59%)
Jun 28, 2012 4.162 4.173 4.071 4.162 5,444,728 -0.06(-1.34%)
Jun 27, 2012 4.190 4.235 4.093 4.218 6,340,406 +0.03(+0.74%)
Jun 26, 2012 4.218 4.252 4.116 4.187 11,942,716 -0.08(-1.93%)
Jun 25, 2012 4.286 4.286 4.210 4.269 6,956,393 -0.06(-1.44%)
Jun 22, 2012 4.366 4.377 4.249 4.332 6,762,919 +0.03(+0.66%)
Jun 21, 2012 4.468 4.468 4.298 4.303 6,075,298 -0.18(-3.92%)
Jun 20, 2012 4.445 4.496 4.400 4.479 6,249,825 +0.02(+0.51%)
Jun 19, 2012 4.439 4.539 4.417 4.456 15,717,311 +0.07(+1.68%)
Jun 18, 2012 4.343 4.422 4.309 4.383 8,615,566 -0.05(-1.15%)
Jun 15, 2012 4.530 4.536 4.371 4.434 10,655,395 -0.05(-1.14%)
Jun 14, 2012 4.502 4.536 4.451 4.485 6,185,074 +0.01(+0.13%)
Jun 13, 2012 4.502 4.604 4.471 4.479 17,605,602 -0.06(-1.25%)
Jun 12, 2012 4.445 4.541 4.434 4.536 10,046,368 +0.14(+3.09%)
Jun 11, 2012 4.479 4.512 4.388 4.400 8,873,259 +0.00(+0.00%)
Jun 08, 2012 4.507 4.541 4.354 4.400 8,976,664 -0.17(-3.72%)
Jun 07, 2012 4.553 4.615 4.519 4.570 7,589,767 +0.07(+1.51%)
Jun 06, 2012 4.360 4.536 4.354 4.502 8,532,910 +0.12(+2.72%)
Jun 05, 2012 4.360 4.428 4.343 4.383 10,538,213 +0.03(+0.78%)
Jun 04, 2012 4.428 4.519 4.320 4.349 13,896,792 -0.10(-2.17%)
Jun 01, 2012 4.400 4.553 4.400 4.445 8,877,506 -0.06(-1.38%)
May 31, 2012 4.428 4.541 4.417 4.507 10,986,692 +0.03(+0.76%)
May 30, 2012 4.383 4.507 4.366 4.473 7,761,562 -0.10(-2.11%)
May 29, 2012 4.666 4.683 4.541 4.570 10,185,496 +0.09(+2.03%)
May 25, 2012 4.377 4.547 4.354 4.479 9,075,052 +0.05(+1.02%)
May 24, 2012 4.411 4.496 4.258 4.434 18,958,266 -0.18(-3.93%)
May 23, 2012 4.598 4.626 4.349 4.615 15,536,739 +0.14(+3.17%)
May 22, 2012 4.575 4.609 4.440 4.473 18,829,994 -0.03(-0.75%)
May 21, 2012 4.337 4.547 4.337 4.507 13,362,829 +0.15(+3.38%)
May 18, 2012 4.354 4.434 4.332 4.360 18,593,044 +0.00(+0.00%)
May 17, 2012 4.496 4.530 4.332 4.360 11,243,336 -0.15(-3.39%)
May 16, 2012 4.672 4.689 4.485 4.513 13,842,723 -0.07(-1.49%)
May 15, 2012 4.524 4.641 4.507 4.581 12,166,357 +0.06(+1.25%)
May 14, 2012 4.609 4.638 4.473 4.524 10,488,760 -0.15(-3.27%)
May 11, 2012 4.751 4.850 4.677 4.677 16,862,388 -0.14(-2.94%)
May 10, 2012 4.757 4.882 4.700 4.819 20,897,702 +0.18(+3.91%)
May 09, 2012 4.496 4.694 4.496 4.638 12,559,863 -0.01(-0.24%)
May 08, 2012 4.564 4.677 4.547 4.649 16,272,672 +0.02(+0.37%)
May 07, 2012 4.536 4.652 4.530 4.632 7,561,918 +0.10(+2.25%)
May 04, 2012 4.575 4.598 4.468 4.530 11,352,041 -0.05(-0.99%)
May 03, 2012 4.558 4.615 4.536 4.575 7,104,063 +0.03(+0.62%)
May 02, 2012 4.587 4.632 4.541 4.547 11,539,493 -0.06(-1.23%)
May 01, 2012 4.626 4.655 4.575 4.604 5,702,144 +0.03(+0.56%)
Apr 30, 2012 4.694 4.694 4.533 4.578 10,072,345 -0.09(-1.88%)
Apr 27, 2012 4.672 4.694 4.595 4.666 11,936,345 +0.02(+0.37%)
Apr 26, 2012 4.649 4.711 4.626 4.649 21,215,390 -0.07(-1.44%)
Apr 25, 2012 4.677 4.791 4.604 4.717 22,943,322 -0.02(-0.48%)
Apr 24, 2012 4.700 4.780 4.677 4.740 9,289,711 +0.07(+1.58%)
Apr 23, 2012 4.700 4.723 4.624 4.666 9,472,521 -0.15(-3.06%)
Apr 20, 2012 4.853 4.876 4.797 4.814 6,679,633 +0.03(+0.59%)
Apr 19, 2012 4.785 4.814 4.700 4.785 8,269,428 -0.04(-0.82%)
Apr 18, 2012 4.745 4.853 4.706 4.825 18,299,674 -0.02(-0.47%)
Apr 17, 2012 4.745 4.921 4.734 4.848 18,084,488 +0.14(+2.89%)
Apr 16, 2012 4.904 4.938 4.694 4.711 16,993,500 -0.11(-2.24%)
Apr 13, 2012 4.984 5.006 4.814 4.819 17,486,772 -0.30(-5.87%)
Apr 12, 2012 4.876 5.125 4.862 5.120 17,380,456 +0.27(+5.61%)
Apr 11, 2012 4.893 4.961 4.802 4.848 13,175,314 +0.04(+0.83%)
Apr 10, 2012 4.853 4.904 4.740 4.808 11,580,326 -0.05(-0.93%)
Apr 09, 2012 4.842 4.899 4.828 4.853 7,609,209 -0.09(-1.72%)
Apr 05, 2012 5.006 5.052 4.870 4.938 17,187,316 -0.14(-2.79%)
Apr 04, 2012 5.131 5.142 5.052 5.080 13,359,641 -0.12(-2.29%)
Apr 03, 2012 5.261 5.284 5.114 5.199 9,793,575 -0.05(-0.86%)
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.