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 )

5.725 -0.095 (-1.63%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 8, 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 (%)
Nov 28, 2014 3.339 3.356 3.283 3.300 1,832,001 -0.15(-4.28%)
Nov 26, 2014 3.424 3.447 3.447 3.447 4,435,370 -0.06(-1.62%)
Nov 25, 2014 3.493 3.561 3.475 3.504 7,637,621 +0.15(+4.39%)
Nov 24, 2014 3.396 3.430 3.334 3.356 4,415,016 -0.06(-1.66%)
Nov 21, 2014 3.311 3.430 3.288 3.413 9,108,444 +0.18(+5.61%)
Nov 20, 2014 3.192 3.254 3.186 3.232 5,198,697 +0.01(+0.18%)
Nov 19, 2014 3.158 3.249 3.113 3.226 6,675,213 +0.10(+3.27%)
Nov 18, 2014 3.090 3.135 3.073 3.124 4,099,515 +0.03(+1.10%)
Nov 17, 2014 3.096 3.107 3.062 3.090 4,671,370 +0.02(+0.74%)
Nov 14, 2014 3.056 3.096 3.050 3.067 2,917,698 -0.06(-1.81%)
Nov 13, 2014 3.118 3.164 3.096 3.124 6,132,626 -0.03(-0.90%)
Nov 12, 2014 3.203 3.226 3.135 3.152 3,448,330 +0.03(+0.91%)
Nov 11, 2014 3.118 3.141 3.110 3.124 8,013,893 -0.03(-0.90%)
Nov 10, 2014 3.158 3.164 3.113 3.152 2,974,056 +0.02(+0.54%)
Nov 07, 2014 3.164 3.186 3.118 3.135 6,252,755 -0.02(-0.54%)
Nov 06, 2014 3.277 3.277 3.118 3.152 16,904,506 +0.03(+1.09%)
Nov 05, 2014 3.090 3.149 3.067 3.118 14,094,465 -0.01(-0.36%)
Nov 04, 2014 2.863 3.215 2.818 3.130 40,697,932 +0.15(+5.14%)
Nov 03, 2014 2.948 2.977 2.806 2.977 31,858,818 -0.13(-4.20%)
Oct 31, 2014 2.937 3.169 2.926 3.107 20,002,588 -0.26(-7.74%)
Oct 30, 2014 3.311 3.424 3.294 3.368 19,706,020 +0.05(+1.36%)
Oct 29, 2014 3.322 3.356 3.260 3.322 25,219,838 -0.12(-3.46%)
Oct 28, 2014 3.464 3.538 3.393 3.441 37,300,568 -0.05(-1.30%)
Oct 27, 2014 3.430 3.589 3.589 3.487 201,024,496 -0.10(-2.84%)
Oct 24, 2014 3.572 3.606 3.566 3.589 8,842,153 +0.06(+1.61%)
Oct 23, 2014 3.527 3.566 3.512 3.532 25,838,354 +0.04(+1.14%)
Oct 22, 2014 3.515 3.538 3.487 3.493 16,832,148 -0.05(-1.44%)
Oct 21, 2014 3.515 3.561 3.510 3.544 26,700,138 +0.05(+1.46%)
Oct 20, 2014 3.464 3.498 3.464 3.493 22,067,474 +0.00(+0.00%)
Oct 17, 2014 3.470 3.510 3.441 3.493 11,693,566 +0.15(+4.41%)
Oct 16, 2014 3.243 3.385 3.243 3.345 13,894,767 -0.07(-2.16%)
Oct 15, 2014 3.436 3.475 3.328 3.419 18,622,932 -0.12(-3.37%)
Oct 14, 2014 3.515 3.566 3.515 3.538 9,996,160 +0.02(+0.65%)
Oct 13, 2014 3.538 3.572 3.515 3.515 6,987,680 +0.05(+1.31%)
Oct 10, 2014 3.538 3.572 3.470 3.470 9,002,535 -0.05(-1.29%)
Oct 09, 2014 3.600 3.617 3.504 3.515 10,539,998 -0.12(-3.43%)
Oct 08, 2014 3.623 3.657 3.572 3.640 11,299,877 +0.06(+1.58%)
Oct 07, 2014 3.623 3.634 3.578 3.583 9,464,318 -0.07(-2.02%)
Oct 06, 2014 3.697 3.702 3.640 3.657 14,468,520 +0.06(+1.57%)
Oct 03, 2014 3.606 3.617 3.583 3.600 14,454,124 +0.00(+0.00%)
Oct 02, 2014 3.623 3.651 3.544 3.600 11,505,026 -0.07(-2.01%)
Oct 01, 2014 3.708 3.725 3.657 3.674 14,110,364 -0.03(-0.92%)
Sep 30, 2014 3.714 3.753 3.691 3.708 24,441,244 +0.01(+0.15%)
Sep 29, 2014 3.708 3.742 3.685 3.702 11,539,670 -0.11(-2.97%)
Sep 26, 2014 3.810 3.838 3.799 3.816 23,253,140 +0.02(+0.45%)
Sep 25, 2014 3.804 3.827 3.782 3.799 11,644,209 -0.03(-0.89%)
Sep 24, 2014 3.799 3.850 3.787 3.833 8,610,456 +0.03(+0.74%)
Sep 23, 2014 3.867 3.872 3.804 3.804 9,152,385 -0.06(-1.61%)
Sep 22, 2014 3.901 3.901 3.850 3.867 10,150,484 -0.03(-0.73%)
Sep 19, 2014 3.923 3.935 3.878 3.895 15,545,516 -0.02(-0.58%)
Sep 18, 2014 3.912 3.940 3.895 3.918 13,242,896 +0.05(+1.32%)
Sep 17, 2014 3.884 3.912 3.861 3.867 11,133,276 +0.00(+0.00%)
Sep 16, 2014 3.838 3.889 3.827 3.867 15,056,115 +0.01(+0.15%)
Sep 15, 2014 3.878 3.878 3.853 3.861 7,389,571 -0.01(-0.29%)
Sep 12, 2014 3.884 3.906 3.867 3.872 11,741,162 +0.00(+0.00%)
Sep 11, 2014 3.850 3.895 3.850 3.872 6,456,309 -0.02(-0.44%)
Sep 10, 2014 3.895 3.912 3.872 3.889 6,542,074 -0.04(-1.01%)
Sep 09, 2014 3.935 3.940 3.895 3.929 9,239,320 -0.03(-0.72%)
Sep 08, 2014 3.980 4.008 3.946 3.957 5,310,489 -0.06(-1.55%)
Sep 05, 2014 3.991 4.037 3.986 4.020 15,876,938 +0.05(+1.14%)
Sep 04, 2014 3.980 4.031 3.963 3.974 19,022,532 +0.02(+0.43%)
Sep 03, 2014 3.969 3.980 3.952 3.957 19,803,554 +0.03(+0.72%)
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.