Skip to main content

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 4.765 4.765 4.601 4.647 9,923,673 -0.09(-1.88%)
Apr 27, 2012 4.742 4.765 4.664 4.736 11,760,159 +0.02(+0.37%)
Apr 26, 2012 4.719 4.782 4.696 4.719 20,902,242 -0.07(-1.44%)
Apr 25, 2012 4.748 4.863 4.673 4.788 22,604,670 -0.02(-0.48%)
Apr 24, 2012 4.771 4.851 4.748 4.811 9,152,591 +0.07(+1.58%)
Apr 23, 2012 4.771 4.794 4.693 4.736 9,332,703 -0.15(-3.06%)
Apr 20, 2012 4.926 4.949 4.868 4.886 6,581,039 +0.03(+0.59%)
Apr 19, 2012 4.857 4.886 4.771 4.857 8,147,367 -0.04(-0.82%)
Apr 18, 2012 4.817 4.926 4.776 4.897 18,029,564 -0.02(-0.47%)
Apr 17, 2012 4.817 4.995 4.805 4.920 17,817,554 +0.14(+2.89%)
Apr 16, 2012 4.978 5.012 4.765 4.782 16,742,670 -0.11(-2.24%)
Apr 13, 2012 5.058 5.081 4.886 4.891 17,228,660 -0.30(-5.87%)
Apr 12, 2012 4.949 5.202 4.935 5.196 17,123,914 +0.28(+5.61%)
Apr 11, 2012 4.966 5.035 4.874 4.920 12,980,840 +0.04(+0.83%)
Apr 10, 2012 4.926 4.978 4.811 4.880 11,409,396 -0.05(-0.93%)
Apr 09, 2012 4.914 4.972 4.900 4.926 7,496,894 -0.09(-1.72%)
Apr 05, 2012 5.081 5.127 4.943 5.012 16,933,624 -0.14(-2.79%)
Apr 04, 2012 5.208 5.219 5.127 5.156 13,162,447 -0.12(-2.29%)
Apr 03, 2012 5.340 5.363 5.191 5.277 9,649,017 -0.05(-0.86%)
Apr 02, 2012 5.283 5.366 5.219 5.323 18,644,178 +0.05(+0.87%)
Mar 30, 2012 5.392 5.432 5.277 5.277 19,110,704 -0.13(-2.34%)
Mar 29, 2012 5.317 5.415 5.237 5.404 10,676,228 -0.02(-0.42%)
Mar 28, 2012 5.496 5.501 5.358 5.427 7,436,526 -0.11(-1.98%)
Mar 27, 2012 5.576 5.593 5.507 5.536 5,247,354 -0.04(-0.72%)
Mar 26, 2012 5.588 5.593 5.513 5.576 4,688,095 +0.05(+0.83%)
Mar 23, 2012 5.484 5.536 5.455 5.530 14,987,339 +0.02(+0.37%)
Mar 22, 2012 5.547 5.565 5.455 5.510 12,450,594 -0.12(-2.20%)
Mar 21, 2012 5.726 5.760 5.611 5.634 10,804,154 -0.12(-2.00%)
Mar 20, 2012 5.732 5.778 5.686 5.749 7,101,265 -0.10(-1.67%)
Mar 19, 2012 5.933 5.950 5.841 5.847 7,212,776 -0.09(-1.45%)
Mar 16, 2012 5.968 5.979 5.901 5.933 9,953,352 +0.02(+0.29%)
Mar 15, 2012 5.956 5.962 5.893 5.916 12,526,673 -0.03(-0.58%)
Mar 14, 2012 5.973 6.048 5.910 5.950 15,397,898 -0.06(-0.96%)
Mar 13, 2012 5.962 6.042 5.898 6.008 18,721,258 +0.11(+1.85%)
Mar 12, 2012 5.875 5.944 5.829 5.898 11,433,344 -0.10(-1.73%)
Mar 09, 2012 6.060 6.106 5.991 6.002 12,946,026 -0.10(-1.60%)
Mar 08, 2012 6.077 6.111 6.037 6.100 10,693,071 +0.12(+1.92%)
Mar 07, 2012 5.933 6.037 5.919 5.985 11,304,198 +0.06(+1.07%)
Mar 06, 2012 6.014 6.014 5.875 5.921 12,764,981 -0.25(-4.10%)
Mar 05, 2012 6.434 6.445 6.146 6.175 17,439,680 -0.24(-3.68%)
Mar 02, 2012 6.342 6.503 6.301 6.411 24,671,538 +0.09(+1.36%)
Mar 01, 2012 6.169 6.336 6.169 6.324 12,518,757 +0.18(+2.90%)
Feb 29, 2012 6.169 6.290 6.123 6.146 30,452,478 -0.10(-1.57%)
Feb 28, 2012 6.163 6.267 6.106 6.244 14,717,511 +0.18(+3.04%)
Feb 27, 2012 5.944 6.083 5.921 6.060 5,290,714 +0.01(+0.09%)
Feb 24, 2012 6.048 6.106 5.985 6.054 5,170,164 -0.01(-0.19%)
Feb 23, 2012 6.129 6.134 6.025 6.065 6,102,581 -0.13(-2.04%)
Feb 22, 2012 6.157 6.229 6.060 6.192 9,683,251 +0.04(+0.65%)
Feb 21, 2012 6.215 6.290 6.111 6.152 6,968,472 +0.00(+0.00%)
Feb 17, 2012 6.083 6.163 6.071 6.152 8,007,145 +0.00(+0.00%)
Feb 16, 2012 6.054 6.205 6.014 6.152 28,337,714 +0.05(+0.85%)
Feb 15, 2012 6.117 6.238 6.054 6.100 25,772,518 +0.08(+1.34%)
Feb 14, 2012 5.996 6.031 5.927 6.019 7,510,702 +0.03(+0.48%)
Feb 13, 2012 5.916 6.065 5.916 5.991 9,827,755 +0.13(+2.21%)
Feb 10, 2012 5.778 5.887 5.743 5.861 13,113,543 -0.08(-1.31%)
Feb 09, 2012 5.881 5.944 5.806 5.939 15,382,425 +0.07(+1.28%)
Feb 08, 2012 5.755 5.893 5.740 5.864 14,966,290 +0.17(+3.03%)
Feb 07, 2012 5.720 5.737 5.622 5.691 12,148,609 -0.03(-0.50%)
Feb 06, 2012 5.760 5.795 5.691 5.720 11,634,070 -0.09(-1.49%)
Feb 03, 2012 5.726 5.861 5.651 5.806 18,348,034 +0.19(+3.38%)
Feb 02, 2012 5.547 5.663 5.496 5.616 10,958,719 +0.08(+1.46%)
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.