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 (%)
Mar 30, 2012 5.313 5.353 5.200 5.200 19,393,540 -0.12(-2.34%)
Mar 29, 2012 5.240 5.336 5.160 5.325 10,834,235 -0.02(-0.42%)
Mar 28, 2012 5.415 5.421 5.279 5.347 7,546,586 -0.11(-1.98%)
Mar 27, 2012 5.495 5.512 5.427 5.455 5,325,014 -0.04(-0.72%)
Mar 26, 2012 5.506 5.512 5.433 5.495 4,757,478 +0.05(+0.83%)
Mar 23, 2012 5.404 5.455 5.376 5.450 15,209,150 +0.02(+0.37%)
Mar 22, 2012 5.467 5.484 5.376 5.430 12,634,861 -0.12(-2.20%)
Mar 21, 2012 5.642 5.676 5.529 5.552 10,964,054 -0.11(-2.00%)
Mar 20, 2012 5.648 5.693 5.603 5.665 7,206,363 -0.10(-1.67%)
Mar 19, 2012 5.846 5.863 5.756 5.761 7,319,524 -0.09(-1.45%)
Mar 16, 2012 5.880 5.892 5.815 5.846 10,100,660 +0.02(+0.29%)
Mar 15, 2012 5.869 5.875 5.807 5.829 12,712,066 -0.03(-0.58%)
Mar 14, 2012 5.886 5.960 5.824 5.863 15,625,785 -0.06(-0.96%)
Mar 13, 2012 5.875 5.954 5.812 5.920 18,998,330 +0.11(+1.85%)
Mar 12, 2012 5.790 5.858 5.744 5.812 11,602,556 -0.10(-1.73%)
Mar 09, 2012 5.971 6.017 5.903 5.915 13,137,626 -0.10(-1.60%)
Mar 08, 2012 5.988 6.022 5.949 6.011 10,851,327 +0.11(+1.92%)
Mar 07, 2012 5.846 5.949 5.832 5.897 11,471,499 +0.06(+1.07%)
Mar 06, 2012 5.926 5.926 5.790 5.835 12,953,901 -0.25(-4.10%)
Mar 05, 2012 6.340 6.351 6.056 6.085 17,697,786 -0.23(-3.68%)
Mar 02, 2012 6.249 6.408 6.209 6.317 25,036,674 +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.