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 -0.060 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2014 2.937 3.170 2.926 3.108 19,999,006 -0.26(-7.74%)
Oct 30, 2014 3.312 3.425 3.295 3.368 19,702,494 +0.05(+1.37%)
Oct 29, 2014 3.323 3.357 3.261 3.323 25,215,324 -0.12(-3.46%)
Oct 28, 2014 3.465 3.538 3.394 3.442 37,293,892 -0.05(-1.30%)
Oct 27, 2014 3.431 3.590 3.590 3.487 200,988,512 -0.10(-2.84%)
Oct 24, 2014 3.573 3.607 3.567 3.590 8,840,570 +0.06(+1.61%)
Oct 23, 2014 3.527 3.567 3.513 3.533 25,833,728 +0.04(+1.14%)
Oct 22, 2014 3.516 3.539 3.487 3.493 16,829,136 -0.05(-1.44%)
Oct 21, 2014 3.516 3.561 3.510 3.544 26,695,360 +0.05(+1.46%)
Oct 20, 2014 3.465 3.499 3.465 3.493 22,063,524 +0.00(+0.00%)
Oct 17, 2014 3.470 3.510 3.442 3.493 11,691,473 +0.15(+4.41%)
Oct 16, 2014 3.244 3.385 3.244 3.346 13,892,280 -0.07(-2.16%)
Oct 15, 2014 3.436 3.476 3.329 3.419 18,619,600 -0.12(-3.37%)
Oct 14, 2014 3.516 3.567 3.516 3.538 9,994,371 +0.02(+0.65%)
Oct 13, 2014 3.538 3.573 3.516 3.516 6,986,429 +0.05(+1.31%)
Oct 10, 2014 3.538 3.573 3.470 3.470 9,000,923 -0.05(-1.29%)
Oct 09, 2014 3.601 3.618 3.504 3.516 10,538,111 -0.12(-3.43%)
Oct 08, 2014 3.624 3.658 3.573 3.641 11,297,854 +0.06(+1.58%)
Oct 07, 2014 3.624 3.635 3.578 3.584 9,462,624 -0.07(-2.02%)
Oct 06, 2014 3.697 3.703 3.641 3.658 14,465,930 +0.06(+1.57%)
Oct 03, 2014 3.607 3.618 3.584 3.601 14,451,537 +0.00(+0.00%)
Oct 02, 2014 3.624 3.652 3.544 3.601 11,502,966 -0.07(-2.01%)
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.