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 )

5.428 -0.002 (-0.04%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 21, 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 (%)
Jan 31, 2013 4.077 4.264 4.066 4.208 27,426,148 +0.07(+1.78%)
Jan 30, 2013 4.111 4.162 4.106 4.134 6,543,118 +0.00(+0.00%)
Jan 29, 2013 4.196 4.213 4.128 4.134 6,049,032 -0.02(-0.55%)
Jan 28, 2013 4.123 4.165 4.063 4.157 6,791,689 +0.00(+0.00%)
Jan 25, 2013 4.157 4.185 4.103 4.157 5,286,843 +0.05(+1.10%)
Jan 24, 2013 4.145 4.168 4.043 4.111 7,593,827 -0.01(-0.14%)
Jan 23, 2013 4.179 4.185 4.077 4.117 9,872,800 -0.06(-1.49%)
Jan 22, 2013 4.259 4.307 4.117 4.179 19,689,958 -0.10(-2.38%)
Jan 18, 2013 4.281 4.315 4.225 4.281 23,467,014 -0.03(-0.66%)
Jan 17, 2013 4.332 4.332 4.296 4.310 11,785,005 +0.03(+0.80%)
Jan 16, 2013 4.298 4.349 4.276 4.276 8,060,185 -0.06(-1.31%)
Jan 15, 2013 4.352 4.355 4.276 4.332 10,710,638 -0.03(-0.78%)
Jan 14, 2013 4.383 4.395 4.338 4.366 6,143,387 +0.02(+0.52%)
Jan 11, 2013 4.321 4.361 4.293 4.344 12,522,601 -0.09(-1.92%)
Jan 10, 2013 4.378 4.451 4.338 4.429 22,973,598 +0.00(+0.00%)
Jan 09, 2013 4.179 4.474 4.151 4.429 31,822,336 +0.28(+6.84%)
Jan 08, 2013 4.185 4.230 4.128 4.145 17,644,902 +0.02(+0.55%)
Jan 07, 2013 4.140 4.145 4.089 4.123 4,423,462 -0.02(-0.55%)
Jan 04, 2013 4.151 4.162 4.123 4.145 11,761,236 -0.06(-1.35%)
Jan 03, 2013 4.077 4.202 4.060 4.202 10,878,482 +0.15(+3.64%)
Jan 02, 2013 4.168 4.179 4.032 4.055 9,954,053 -0.07(-1.79%)
Dec 31, 2012 4.140 4.145 4.066 4.128 4,617,775 +0.03(+0.69%)
Dec 28, 2012 4.094 4.148 4.072 4.100 7,765,031 +0.03(+0.70%)
Dec 27, 2012 4.117 4.123 4.032 4.072 6,349,478 -0.05(-1.10%)
Dec 26, 2012 4.162 4.174 4.117 4.117 9,701,945 +0.03(+0.69%)
Dec 24, 2012 4.106 4.151 4.080 4.089 3,495,735 -0.05(-1.23%)
Dec 21, 2012 4.117 4.157 4.089 4.140 20,208,516 +0.01(+0.14%)
Dec 20, 2012 4.055 4.151 4.049 4.134 28,159,448 +0.08(+1.96%)
Dec 19, 2012 4.038 4.069 3.989 4.055 10,518,468 +0.06(+1.56%)
Dec 18, 2012 3.964 4.015 3.958 3.992 12,507,400 +0.02(+0.43%)
Dec 17, 2012 4.015 4.026 3.958 3.975 4,268,498 -0.03(-0.71%)
Dec 14, 2012 3.981 4.035 3.964 4.003 7,589,195 +0.02(+0.43%)
Dec 13, 2012 4.021 4.077 3.964 3.986 12,168,833 +0.02(+0.43%)
Dec 12, 2012 3.947 4.009 3.924 3.969 14,730,964 +0.04(+1.01%)
Dec 11, 2012 3.935 3.998 3.909 3.930 17,049,576 -0.01(-0.14%)
Dec 10, 2012 3.947 3.958 3.896 3.935 6,022,924 +0.00(+0.00%)
Dec 07, 2012 3.941 3.967 3.884 3.935 4,338,183 +0.03(+0.87%)
Dec 06, 2012 3.799 3.961 3.777 3.901 13,258,940 +0.05(+1.18%)
Dec 05, 2012 3.811 3.873 3.765 3.856 10,423,275 +0.07(+1.95%)
Dec 04, 2012 3.805 3.833 3.757 3.782 4,287,865 -0.01(-0.30%)
Nov 30, 2012 3.845 3.876 3.777 3.794 13,044,097 -0.09(-2.34%)
Nov 29, 2012 3.839 3.910 3.799 3.884 4,452,595 +0.07(+1.78%)
Nov 28, 2012 3.765 3.884 3.745 3.816 5,914,517 -0.01(-0.15%)
Nov 27, 2012 3.918 3.935 3.788 3.822 5,253,145 -0.12(-3.02%)
Nov 26, 2012 3.981 3.981 3.862 3.941 6,922,583 -0.01(-0.14%)
Nov 23, 2012 3.958 3.992 3.913 3.947 3,345,090 +0.06(+1.61%)
Nov 21, 2012 3.856 3.884 3.805 3.884 4,714,372 +0.01(+0.29%)
Nov 20, 2012 3.805 3.907 3.799 3.873 4,063,178 +0.01(+0.15%)
Nov 19, 2012 3.788 3.873 3.788 3.867 5,254,381 +0.11(+2.87%)
Nov 16, 2012 3.794 3.805 3.720 3.760 8,660,166 -0.02(-0.60%)
Nov 15, 2012 3.879 3.879 3.748 3.782 6,898,639 +0.04(+1.06%)
Nov 14, 2012 3.867 3.884 3.720 3.743 8,879,692 -0.15(-3.79%)
Nov 13, 2012 3.822 3.924 3.811 3.890 10,545,165 +0.03(+0.73%)
Nov 12, 2012 3.862 3.882 3.822 3.862 4,260,933 -0.01(-0.15%)
Nov 09, 2012 3.833 3.896 3.816 3.867 8,086,914 -0.02(-0.58%)
Nov 08, 2012 3.913 3.969 3.811 3.890 11,057,267 -0.02(-0.58%)
Nov 07, 2012 3.935 3.941 3.850 3.913 8,218,294 -0.07(-1.71%)
Nov 06, 2012 3.958 4.026 3.947 3.981 6,114,059 +0.01(+0.29%)
Nov 05, 2012 3.930 3.969 3.890 3.969 11,081,964 -0.01(-0.14%)
Nov 02, 2012 4.038 4.038 3.930 3.975 10,660,100 +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.