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 )

5.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 30, 2012 5.313 5.353 5.200 5.200 19,393,540 -0.12(-2.34%)
Mar 29, 2012 5.240 5.336 5.160 5.325 10,834,235 -0.02(-0.42%)
Mar 28, 2012 5.415 5.421 5.279 5.347 7,546,586 -0.11(-1.98%)
Mar 27, 2012 5.495 5.512 5.427 5.455 5,325,014 -0.04(-0.72%)
Mar 26, 2012 5.506 5.512 5.433 5.495 4,757,478 +0.05(+0.83%)
Mar 23, 2012 5.404 5.455 5.376 5.450 15,209,150 +0.02(+0.37%)
Mar 22, 2012 5.467 5.484 5.376 5.430 12,634,861 -0.12(-2.20%)
Mar 21, 2012 5.642 5.676 5.529 5.552 10,964,054 -0.11(-2.00%)
Mar 20, 2012 5.648 5.693 5.603 5.665 7,206,363 -0.10(-1.67%)
Mar 19, 2012 5.846 5.863 5.756 5.761 7,319,524 -0.09(-1.45%)
Mar 16, 2012 5.880 5.892 5.815 5.846 10,100,660 +0.02(+0.29%)
Mar 15, 2012 5.869 5.875 5.807 5.829 12,712,066 -0.03(-0.58%)
Mar 14, 2012 5.886 5.960 5.824 5.863 15,625,785 -0.06(-0.96%)
Mar 13, 2012 5.875 5.954 5.812 5.920 18,998,330 +0.11(+1.85%)
Mar 12, 2012 5.790 5.858 5.744 5.812 11,602,556 -0.10(-1.73%)
Mar 09, 2012 5.971 6.017 5.903 5.915 13,137,626 -0.10(-1.60%)
Mar 08, 2012 5.988 6.022 5.949 6.011 10,851,327 +0.11(+1.92%)
Mar 07, 2012 5.846 5.949 5.832 5.897 11,471,499 +0.06(+1.07%)
Mar 06, 2012 5.926 5.926 5.790 5.835 12,953,901 -0.25(-4.10%)
Mar 05, 2012 6.340 6.351 6.056 6.085 17,697,786 -0.23(-3.68%)
Mar 02, 2012 6.249 6.408 6.209 6.317 25,036,674 +0.09(+1.36%)
Mar 01, 2012 6.079 6.243 6.079 6.232 12,704,033 +0.18(+2.90%)
Feb 29, 2012 6.079 6.198 6.034 6.056 30,903,170 -0.10(-1.57%)
Feb 28, 2012 6.073 6.175 6.017 6.153 14,935,328 +0.18(+3.04%)
Feb 27, 2012 5.858 5.994 5.835 5.971 5,369,016 +0.01(+0.10%)
Feb 24, 2012 5.960 6.017 5.897 5.966 5,246,681 -0.01(-0.19%)
Feb 23, 2012 6.039 6.045 5.937 5.977 6,192,898 -0.12(-2.04%)
Feb 22, 2012 6.068 6.138 5.971 6.102 9,826,562 +0.04(+0.65%)
Feb 21, 2012 6.124 6.198 6.022 6.062 7,071,605 +0.00(+0.00%)
Feb 17, 2012 5.994 6.073 5.983 6.062 8,125,650 +0.00(+0.00%)
Feb 16, 2012 5.966 6.114 5.926 6.062 28,757,108 +0.05(+0.85%)
Feb 15, 2012 6.028 6.147 5.966 6.011 26,153,948 +0.08(+1.34%)
Feb 14, 2012 5.909 5.943 5.841 5.932 7,621,859 +0.03(+0.48%)
Feb 13, 2012 5.829 5.977 5.829 5.903 9,973,204 +0.13(+2.21%)
Feb 10, 2012 5.693 5.801 5.659 5.776 13,307,622 -0.08(-1.31%)
Feb 09, 2012 5.795 5.858 5.722 5.852 15,610,083 +0.07(+1.28%)
Feb 08, 2012 5.671 5.807 5.656 5.778 15,187,789 +0.17(+3.03%)
Feb 07, 2012 5.637 5.654 5.540 5.608 12,328,407 -0.03(-0.50%)
Feb 06, 2012 5.676 5.710 5.608 5.637 11,806,253 -0.09(-1.49%)
Feb 03, 2012 5.642 5.776 5.569 5.722 18,619,582 +0.19(+3.38%)
Feb 02, 2012 5.467 5.580 5.415 5.535 11,120,907 +0.08(+1.46%)
Feb 01, 2012 5.330 5.461 5.240 5.455 16,152,808 +0.28(+5.48%)
Jan 31, 2012 5.240 5.296 5.155 5.172 14,159,915 -0.13(-2.46%)
Jan 30, 2012 5.410 5.410 5.240 5.302 9,134,269 -0.17(-3.11%)
Jan 27, 2012 5.376 5.520 5.359 5.472 16,991,458 +0.10(+1.79%)
Jan 26, 2012 5.438 5.523 5.347 5.376 23,103,784 +0.02(+0.42%)
Jan 25, 2012 5.302 5.393 5.206 5.353 8,114,269 +0.08(+1.51%)
Jan 24, 2012 5.211 5.291 5.155 5.274 8,968,677 -0.05(-0.85%)
Jan 23, 2012 5.228 5.347 5.228 5.319 7,757,723 +0.03(+0.64%)
Jan 20, 2012 5.291 5.313 5.194 5.285 11,074,607 +0.04(+0.76%)
Jan 19, 2012 5.172 5.291 5.160 5.245 24,662,928 +0.14(+2.78%)
Jan 18, 2012 5.013 5.118 5.002 5.104 19,351,160 +0.10(+2.10%)
Jan 17, 2012 5.115 5.149 4.956 4.999 5,849,157 +0.07(+1.32%)
Jan 13, 2012 4.882 4.968 4.854 4.933 7,925,742 -0.06(-1.14%)
Jan 12, 2012 4.922 5.024 4.905 4.990 6,693,660 +0.07(+1.50%)
Jan 11, 2012 4.820 4.933 4.820 4.916 3,905,460 +0.04(+0.81%)
Jan 10, 2012 4.933 4.939 4.820 4.877 10,265,351 +0.19(+4.12%)
Jan 09, 2012 4.763 4.775 4.678 4.684 8,359,090 +0.07(+1.60%)
Jan 06, 2012 4.667 4.678 4.593 4.610 4,401,659 -0.03(-0.73%)
Jan 05, 2012 4.724 4.724 4.607 4.644 12,803,646 -0.14(-2.96%)
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.