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 )

5.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 5.312 5.352 5.199 5.199 19,397,012 -0.12(-2.34%)
Mar 29, 2012 5.239 5.335 5.159 5.324 10,836,175 -0.02(-0.42%)
Mar 28, 2012 5.415 5.420 5.278 5.346 7,547,937 -0.11(-1.97%)
Mar 27, 2012 5.494 5.511 5.426 5.454 5,325,968 -0.04(-0.72%)
Mar 26, 2012 5.505 5.511 5.432 5.494 4,758,330 +0.05(+0.83%)
Mar 23, 2012 5.403 5.454 5.375 5.449 15,211,873 +0.02(+0.37%)
Mar 22, 2012 5.466 5.483 5.375 5.429 12,637,123 -0.12(-2.20%)
Mar 21, 2012 5.641 5.675 5.528 5.551 10,966,017 -0.11(-2.00%)
Mar 20, 2012 5.647 5.692 5.602 5.664 7,207,653 -0.10(-1.67%)
Mar 19, 2012 5.845 5.862 5.755 5.760 7,320,835 -0.09(-1.45%)
Mar 16, 2012 5.879 5.891 5.814 5.845 10,102,468 +0.02(+0.29%)
Mar 15, 2012 5.868 5.874 5.806 5.828 12,714,342 -0.03(-0.58%)
Mar 14, 2012 5.885 5.959 5.823 5.862 15,628,583 -0.06(-0.96%)
Mar 13, 2012 5.874 5.953 5.811 5.919 19,001,732 +0.11(+1.85%)
Mar 12, 2012 5.789 5.857 5.743 5.811 11,604,633 -0.10(-1.73%)
Mar 09, 2012 5.970 6.016 5.902 5.913 13,139,978 -0.10(-1.60%)
Mar 08, 2012 5.987 6.021 5.947 6.010 10,853,269 +0.11(+1.92%)
Mar 07, 2012 5.845 5.947 5.831 5.896 11,473,553 +0.06(+1.07%)
Mar 06, 2012 5.925 5.925 5.789 5.834 12,956,221 -0.25(-4.10%)
Mar 05, 2012 6.339 6.350 6.055 6.084 17,700,954 -0.23(-3.68%)
Mar 02, 2012 6.248 6.407 6.208 6.316 25,041,156 +0.09(+1.36%)
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.