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 )

5.275 +0.095 (+1.83%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 23, 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 (%)
May 31, 2012 4.428 4.541 4.417 4.507 10,986,692 +0.03(+0.76%)
May 30, 2012 4.383 4.507 4.366 4.473 7,761,562 -0.10(-2.11%)
May 29, 2012 4.666 4.683 4.541 4.570 10,185,496 +0.09(+2.03%)
May 25, 2012 4.377 4.547 4.354 4.479 9,075,052 +0.05(+1.02%)
May 24, 2012 4.411 4.496 4.258 4.434 18,958,266 -0.18(-3.93%)
May 23, 2012 4.598 4.626 4.349 4.615 15,536,739 +0.14(+3.17%)
May 22, 2012 4.575 4.609 4.440 4.473 18,829,994 -0.03(-0.75%)
May 21, 2012 4.337 4.547 4.337 4.507 13,362,829 +0.15(+3.38%)
May 18, 2012 4.354 4.434 4.332 4.360 18,593,044 +0.00(+0.00%)
May 17, 2012 4.496 4.530 4.332 4.360 11,243,336 -0.15(-3.39%)
May 16, 2012 4.672 4.689 4.485 4.513 13,842,723 -0.07(-1.49%)
May 15, 2012 4.524 4.641 4.507 4.581 12,166,357 +0.06(+1.25%)
May 14, 2012 4.609 4.638 4.473 4.524 10,488,760 -0.15(-3.27%)
May 11, 2012 4.751 4.850 4.677 4.677 16,862,388 -0.14(-2.94%)
May 10, 2012 4.757 4.882 4.700 4.819 20,897,702 +0.18(+3.91%)
May 09, 2012 4.496 4.694 4.496 4.638 12,559,863 -0.01(-0.24%)
May 08, 2012 4.564 4.677 4.547 4.649 16,272,672 +0.02(+0.37%)
May 07, 2012 4.536 4.652 4.530 4.632 7,561,918 +0.10(+2.25%)
May 04, 2012 4.575 4.598 4.468 4.530 11,352,041 -0.05(-0.99%)
May 03, 2012 4.558 4.615 4.536 4.575 7,104,063 +0.03(+0.62%)
May 02, 2012 4.587 4.632 4.541 4.547 11,539,493 -0.06(-1.23%)
May 01, 2012 4.626 4.655 4.575 4.604 5,702,144 +0.03(+0.56%)
Apr 30, 2012 4.694 4.694 4.533 4.578 10,072,345 -0.09(-1.88%)
Apr 27, 2012 4.672 4.694 4.595 4.666 11,936,345 +0.02(+0.37%)
Apr 26, 2012 4.649 4.711 4.626 4.649 21,215,390 -0.07(-1.44%)
Apr 25, 2012 4.677 4.791 4.604 4.717 22,943,322 -0.02(-0.48%)
Apr 24, 2012 4.700 4.780 4.677 4.740 9,289,711 +0.07(+1.58%)
Apr 23, 2012 4.700 4.723 4.624 4.666 9,472,521 -0.15(-3.06%)
Apr 20, 2012 4.853 4.876 4.797 4.814 6,679,633 +0.03(+0.59%)
Apr 19, 2012 4.785 4.814 4.700 4.785 8,269,428 -0.04(-0.82%)
Apr 18, 2012 4.745 4.853 4.706 4.825 18,299,674 -0.02(-0.47%)
Apr 17, 2012 4.745 4.921 4.734 4.848 18,084,488 +0.14(+2.89%)
Apr 16, 2012 4.904 4.938 4.694 4.711 16,993,500 -0.11(-2.24%)
Apr 13, 2012 4.984 5.006 4.814 4.819 17,486,772 -0.30(-5.87%)
Apr 12, 2012 4.876 5.125 4.862 5.120 17,380,456 +0.27(+5.61%)
Apr 11, 2012 4.893 4.961 4.802 4.848 13,175,314 +0.04(+0.83%)
Apr 10, 2012 4.853 4.904 4.740 4.808 11,580,326 -0.05(-0.93%)
Apr 09, 2012 4.842 4.899 4.828 4.853 7,609,209 -0.09(-1.72%)
Apr 05, 2012 5.006 5.052 4.870 4.938 17,187,316 -0.14(-2.79%)
Apr 04, 2012 5.131 5.142 5.052 5.080 13,359,641 -0.12(-2.29%)
Apr 03, 2012 5.261 5.284 5.114 5.199 9,793,575 -0.05(-0.86%)
Apr 02, 2012 5.205 5.287 5.142 5.244 18,923,496 +0.05(+0.87%)
Mar 30, 2012 5.312 5.352 5.199 5.199 19,397,012 -0.12(-2.34%)
Mar 29, 2012 5.239 5.335 5.159 5.324 10,836,175 -0.02(-0.42%)
Mar 28, 2012 5.415 5.420 5.278 5.346 7,547,937 -0.11(-1.97%)
Mar 27, 2012 5.494 5.511 5.426 5.454 5,325,968 -0.04(-0.72%)
Mar 26, 2012 5.505 5.511 5.432 5.494 4,758,330 +0.05(+0.83%)
Mar 23, 2012 5.403 5.454 5.375 5.449 15,211,873 +0.02(+0.37%)
Mar 22, 2012 5.466 5.483 5.375 5.429 12,637,123 -0.12(-2.20%)
Mar 21, 2012 5.641 5.675 5.528 5.551 10,966,017 -0.11(-2.00%)
Mar 20, 2012 5.647 5.692 5.602 5.664 7,207,653 -0.10(-1.67%)
Mar 19, 2012 5.845 5.862 5.755 5.760 7,320,835 -0.09(-1.45%)
Mar 16, 2012 5.879 5.891 5.814 5.845 10,102,468 +0.02(+0.29%)
Mar 15, 2012 5.868 5.874 5.806 5.828 12,714,342 -0.03(-0.58%)
Mar 14, 2012 5.885 5.959 5.823 5.862 15,628,583 -0.06(-0.96%)
Mar 13, 2012 5.874 5.953 5.811 5.919 19,001,732 +0.11(+1.85%)
Mar 12, 2012 5.789 5.857 5.743 5.811 11,604,633 -0.10(-1.73%)
Mar 09, 2012 5.970 6.016 5.902 5.913 13,139,978 -0.10(-1.60%)
Mar 08, 2012 5.987 6.021 5.947 6.010 10,853,269 +0.11(+1.92%)
Mar 07, 2012 5.845 5.947 5.831 5.896 11,473,553 +0.06(+1.07%)
Mar 06, 2012 5.925 5.925 5.789 5.834 12,956,221 -0.25(-4.10%)
Mar 05, 2012 6.339 6.350 6.055 6.084 17,700,954 -0.23(-3.68%)
Mar 02, 2012 6.248 6.407 6.208 6.316 25,041,156 +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.