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 (%)
Nov 30, 2012 3.844 3.875 3.776 3.793 13,046,433 -0.09(-2.34%)
Nov 29, 2012 3.838 3.909 3.799 3.884 4,453,392 +0.07(+1.78%)
Nov 28, 2012 3.765 3.884 3.745 3.816 5,915,575 -0.01(-0.15%)
Nov 27, 2012 3.918 3.935 3.787 3.821 5,254,085 -0.12(-3.02%)
Nov 26, 2012 3.980 3.980 3.861 3.940 6,923,823 -0.01(-0.14%)
Nov 23, 2012 3.957 3.991 3.912 3.946 3,345,689 +0.06(+1.61%)
Nov 21, 2012 3.855 3.884 3.804 3.884 4,715,216 +0.01(+0.29%)
Nov 20, 2012 3.804 3.906 3.799 3.872 4,063,906 +0.01(+0.15%)
Nov 19, 2012 3.787 3.872 3.787 3.867 5,255,321 +0.11(+2.87%)
Nov 16, 2012 3.793 3.804 3.719 3.759 8,661,717 -0.02(-0.60%)
Nov 15, 2012 3.878 3.878 3.748 3.782 6,899,874 +0.04(+1.06%)
Nov 14, 2012 3.867 3.884 3.719 3.742 8,881,282 -0.15(-3.79%)
Nov 13, 2012 3.821 3.923 3.810 3.889 10,547,053 +0.03(+0.73%)
Nov 12, 2012 3.861 3.881 3.821 3.861 4,261,696 -0.01(-0.15%)
Nov 09, 2012 3.833 3.895 3.816 3.867 8,088,362 -0.02(-0.58%)
Nov 08, 2012 3.912 3.969 3.810 3.889 11,059,247 -0.02(-0.58%)
Nov 07, 2012 3.935 3.940 3.850 3.912 8,219,765 -0.07(-1.71%)
Nov 06, 2012 3.957 4.025 3.946 3.980 6,115,154 +0.01(+0.29%)
Nov 05, 2012 3.929 3.969 3.889 3.969 11,083,948 -0.01(-0.14%)
Nov 02, 2012 4.037 4.037 3.929 3.974 10,662,009 +0.01(+0.14%)
Nov 01, 2012 3.912 4.003 3.901 3.969 9,028,203 +0.11(+2.94%)
Oct 31, 2012 3.850 3.889 3.793 3.855 6,821,695 +0.01(+0.15%)
Oct 26, 2012 3.929 3.850 3.850 3.850 24,196,198 -0.12(-3.00%)
Oct 25, 2012 3.957 4.042 3.940 3.969 5,425,593 +0.01(+0.29%)
Oct 24, 2012 3.963 3.991 3.929 3.957 7,094,801 +0.02(+0.58%)
Oct 23, 2012 3.974 3.991 3.875 3.935 9,352,308 -0.14(-3.34%)
Oct 19, 2012 4.156 4.167 4.037 4.071 5,786,134 -0.09(-2.18%)
Oct 18, 2012 4.145 4.201 4.139 4.162 8,075,017 -0.01(-0.14%)
Oct 17, 2012 4.122 4.167 4.079 4.167 9,212,666 -0.01(-0.14%)
Oct 16, 2012 4.167 4.207 4.082 4.173 7,016,811 +0.02(+0.55%)
Oct 15, 2012 4.167 4.190 4.139 4.150 2,976,495 +0.00(+0.00%)
Oct 12, 2012 4.162 4.181 4.088 4.150 13,182,769 +0.01(+0.14%)
Oct 11, 2012 4.145 4.184 4.088 4.145 10,546,175 +0.06(+1.53%)
Oct 10, 2012 4.105 4.116 3.997 4.082 11,822,191 -0.02(-0.41%)
Oct 09, 2012 4.139 4.150 4.054 4.099 4,021,480 -0.09(-2.16%)
Oct 08, 2012 4.122 4.230 4.093 4.190 17,206,268 +0.05(+1.23%)
Oct 05, 2012 4.241 4.258 4.133 4.139 8,663,867 -0.02(-0.54%)
Oct 04, 2012 4.184 4.190 4.111 4.162 11,361,350 -0.03(-0.81%)
Oct 03, 2012 4.213 4.241 4.176 4.196 7,733,888 -0.05(-1.07%)
Oct 02, 2012 4.275 4.354 4.241 4.241 13,083,811 -0.07(-1.58%)
Oct 01, 2012 4.207 4.309 4.190 4.309 10,503,168 +0.13(+3.12%)
Sep 28, 2012 4.179 4.244 4.145 4.179 7,733,793 -0.10(-2.38%)
Sep 27, 2012 4.326 4.371 4.241 4.281 8,992,903 +0.00(+0.00%)
Sep 26, 2012 4.303 4.315 4.193 4.281 5,308,466 -0.03(-0.66%)
Sep 25, 2012 4.428 4.451 4.303 4.309 9,934,551 -0.22(-4.88%)
Sep 24, 2012 4.587 4.598 4.505 4.530 7,641,881 -0.06(-1.24%)
Sep 21, 2012 4.632 4.649 4.575 4.587 5,743,456 -0.04(-0.86%)
Sep 20, 2012 4.643 4.694 4.570 4.626 8,912,660 -0.05(-0.97%)
Sep 19, 2012 4.677 4.740 4.632 4.672 8,583,590 +0.02(+0.49%)
Sep 18, 2012 4.706 4.739 4.615 4.649 6,870,707 -0.08(-1.68%)
Sep 17, 2012 4.751 4.814 4.700 4.728 8,531,474 +0.01(+0.24%)
Sep 14, 2012 4.649 4.819 4.649 4.717 28,631,240 +0.11(+2.46%)
Sep 13, 2012 4.536 4.683 4.456 4.604 19,163,486 +0.07(+1.50%)
Sep 12, 2012 4.541 4.609 4.507 4.536 11,157,417 +0.03(+0.63%)
Sep 11, 2012 4.349 4.530 4.349 4.507 8,764,358 +0.13(+2.98%)
Sep 10, 2012 4.411 4.439 4.366 4.377 4,704,249 -0.09(-2.03%)
Sep 07, 2012 4.405 4.510 4.400 4.468 4,687,108 +0.08(+1.81%)
Sep 06, 2012 4.207 4.405 4.201 4.388 6,515,567 +0.23(+5.45%)
Sep 05, 2012 4.184 4.196 4.102 4.162 6,375,343 -0.01(-0.14%)
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.