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 )

5.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 4.076 4.264 4.065 4.207 27,431,058 +0.07(+1.78%)
Jan 30, 2013 4.111 4.162 4.105 4.133 6,544,290 +0.00(+0.00%)
Jan 29, 2013 4.196 4.213 4.128 4.133 6,050,115 -0.02(-0.55%)
Jan 28, 2013 4.122 4.164 4.062 4.156 6,792,905 +0.00(+0.00%)
Jan 25, 2013 4.156 4.184 4.102 4.156 5,287,789 +0.05(+1.10%)
Jan 24, 2013 4.145 4.167 4.042 4.111 7,595,187 -0.01(-0.14%)
Jan 23, 2013 4.179 4.184 4.076 4.116 9,874,567 -0.06(-1.49%)
Jan 22, 2013 4.258 4.306 4.116 4.179 19,693,484 -0.10(-2.38%)
Jan 18, 2013 4.281 4.315 4.224 4.281 23,471,216 -0.03(-0.66%)
Jan 17, 2013 4.332 4.332 4.295 4.309 11,787,115 +0.03(+0.80%)
Jan 16, 2013 4.298 4.349 4.275 4.275 8,061,628 -0.06(-1.31%)
Jan 15, 2013 4.351 4.354 4.275 4.332 10,712,555 -0.03(-0.78%)
Jan 14, 2013 4.383 4.394 4.337 4.366 6,144,487 +0.02(+0.52%)
Jan 11, 2013 4.320 4.360 4.292 4.343 12,524,843 -0.09(-1.92%)
Jan 10, 2013 4.377 4.451 4.337 4.428 22,977,710 +0.00(+0.00%)
Jan 09, 2013 4.179 4.473 4.150 4.428 31,828,032 +0.28(+6.84%)
Jan 08, 2013 4.184 4.230 4.128 4.145 17,648,062 +0.02(+0.55%)
Jan 07, 2013 4.139 4.145 4.088 4.122 4,424,254 -0.02(-0.55%)
Jan 04, 2013 4.150 4.162 4.122 4.145 11,763,341 -0.06(-1.35%)
Jan 03, 2013 4.076 4.201 4.059 4.201 10,880,430 +0.15(+3.64%)
Jan 02, 2013 4.167 4.179 4.031 4.054 9,955,835 -0.07(-1.79%)
Dec 31, 2012 4.139 4.145 4.065 4.128 4,618,601 +0.03(+0.69%)
Dec 28, 2012 4.093 4.147 4.071 4.099 7,766,421 +0.03(+0.70%)
Dec 27, 2012 4.116 4.122 4.031 4.071 6,350,615 -0.05(-1.10%)
Dec 26, 2012 4.162 4.173 4.116 4.116 9,703,682 +0.03(+0.69%)
Dec 24, 2012 4.105 4.150 4.079 4.088 3,496,361 -0.05(-1.23%)
Dec 21, 2012 4.116 4.156 4.088 4.139 20,212,134 +0.01(+0.14%)
Dec 20, 2012 4.054 4.150 4.048 4.133 28,164,490 +0.08(+1.96%)
Dec 19, 2012 4.037 4.068 3.989 4.054 10,520,351 +0.06(+1.56%)
Dec 18, 2012 3.963 4.014 3.957 3.991 12,509,639 +0.02(+0.43%)
Dec 17, 2012 4.014 4.025 3.957 3.974 4,269,263 -0.03(-0.71%)
Dec 14, 2012 3.980 4.034 3.963 4.003 7,590,553 +0.02(+0.43%)
Dec 13, 2012 4.020 4.076 3.963 3.986 12,171,012 +0.02(+0.43%)
Dec 12, 2012 3.946 4.008 3.923 3.969 14,733,602 +0.04(+1.01%)
Dec 11, 2012 3.935 3.997 3.908 3.929 17,052,628 -0.01(-0.14%)
Dec 10, 2012 3.946 3.957 3.895 3.935 6,024,002 +0.00(+0.00%)
Dec 07, 2012 3.940 3.966 3.884 3.935 4,338,960 +0.03(+0.87%)
Dec 06, 2012 3.799 3.960 3.776 3.901 13,261,314 +0.05(+1.18%)
Dec 05, 2012 3.810 3.872 3.765 3.855 10,425,141 +0.07(+1.95%)
Dec 04, 2012 3.804 3.833 3.756 3.782 4,288,632 -0.01(-0.30%)
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%)
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.