Skip to main content

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.605 -0.005 (-0.09%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.965 3.000 2.886 2.912 1,860,337 -0.09(-2.93%)
May 28, 2015 3.000 3.012 2.930 3.000 1,709,155 -0.06(-1.92%)
May 27, 2015 3.029 3.070 3.006 3.059 1,874,652 +0.02(+0.77%)
May 26, 2015 3.123 3.123 3.029 3.035 2,198,063 -0.10(-3.18%)
May 22, 2015 3.199 3.135 3.135 3.135 2,305,199 -0.08(-2.37%)
May 21, 2015 3.258 3.311 3.205 3.211 1,827,859 -0.10(-3.01%)
May 20, 2015 3.328 3.357 3.299 3.311 1,514,575 +0.01(+0.36%)
May 19, 2015 3.346 3.369 3.287 3.299 1,381,709 -0.05(-1.57%)
May 18, 2015 3.457 3.457 3.328 3.352 1,472,813 -0.12(-3.54%)
May 15, 2015 3.451 3.504 3.410 3.475 1,177,044 +0.04(+1.02%)
May 14, 2015 3.393 3.463 3.387 3.439 1,812,140 +0.11(+3.35%)
May 13, 2015 3.346 3.390 3.287 3.328 1,469,501 +0.01(+0.18%)
May 12, 2015 3.299 3.369 3.281 3.322 1,610,335 +0.01(+0.18%)
May 11, 2015 3.393 3.398 3.311 3.316 1,760,315 -0.11(-3.08%)
May 08, 2015 3.393 3.445 3.322 3.422 1,422,134 +0.08(+2.46%)
May 07, 2015 3.287 3.352 3.252 3.340 2,236,260 +0.02(+0.53%)
May 06, 2015 3.281 3.346 3.264 3.322 3,926,251 +0.06(+1.80%)
May 05, 2015 3.135 3.275 3.123 3.264 2,187,446 +0.12(+3.72%)
May 04, 2015 3.158 3.196 3.135 3.146 2,201,406 -0.05(-1.65%)
May 01, 2015 3.193 3.217 3.123 3.199 1,052,445 +0.02(+0.55%)
Apr 30, 2015 3.205 3.205 3.105 3.182 2,038,911 -0.02(-0.73%)
Apr 29, 2015 3.158 3.270 3.158 3.205 3,623,957 -0.02(-0.73%)
Apr 28, 2015 3.158 3.275 3.158 3.229 3,718,124 +0.16(+5.35%)
Apr 27, 2015 3.047 3.135 3.041 3.064 2,202,973 +0.00(+0.00%)
Apr 24, 2015 2.982 3.070 2.982 3.064 2,223,422 +0.06(+2.15%)
Apr 23, 2015 2.947 3.018 2.924 3.000 1,936,739 +0.05(+1.59%)
Apr 22, 2015 2.883 2.959 2.859 2.953 2,170,295 +0.09(+3.07%)
Apr 21, 2015 2.842 2.886 2.842 2.865 1,074,519 +0.04(+1.24%)
Apr 20, 2015 2.871 2.877 2.812 2.830 2,168,126 -0.04(-1.23%)
Apr 17, 2015 2.889 2.930 2.842 2.865 2,792,858 -0.10(-3.36%)
Apr 16, 2015 2.959 3.000 2.936 2.965 1,570,896 +0.00(+0.00%)
Apr 15, 2015 2.930 2.994 2.912 2.965 2,104,445 +0.08(+2.85%)
Apr 14, 2015 2.871 2.915 2.842 2.883 1,359,782 +0.05(+1.65%)
Apr 13, 2015 2.895 2.947 2.818 2.836 1,965,401 -0.09(-3.20%)
Apr 10, 2015 2.848 2.959 2.848 2.930 1,578,328 +0.08(+2.67%)
Apr 09, 2015 2.924 2.959 2.848 2.854 2,169,981 -0.05(-1.81%)
Apr 08, 2015 2.859 2.941 2.854 2.906 2,075,264 +0.11(+3.77%)
Apr 07, 2015 2.865 2.865 2.795 2.801 908,228 -0.06(-2.05%)
Apr 06, 2015 2.836 2.912 2.830 2.859 1,779,483 +0.07(+2.52%)
Apr 02, 2015 2.777 2.789 2.789 2.789 2,874,885 +0.07(+2.59%)
Apr 01, 2015 2.707 2.730 2.648 2.719 2,231,737 +0.13(+5.22%)
Mar 31, 2015 2.584 2.637 2.572 2.584 2,248,331 -0.02(-0.68%)
Mar 30, 2015 2.514 2.619 2.508 2.602 1,065,458 +0.09(+3.50%)
Mar 27, 2015 2.572 2.590 2.490 2.514 2,006,755 -0.05(-1.83%)
Mar 26, 2015 2.619 2.648 2.537 2.561 1,904,242 -0.08(-2.89%)
Mar 25, 2015 2.730 2.771 2.637 2.637 3,553,138 -0.06(-2.17%)
Mar 24, 2015 2.725 2.728 2.666 2.695 1,643,351 +0.02(+0.88%)
Mar 23, 2015 2.660 2.707 2.643 2.672 1,815,316 +0.04(+1.33%)
Mar 20, 2015 2.625 2.666 2.602 2.637 1,997,432 +0.06(+2.51%)
Mar 19, 2015 2.602 2.619 2.531 2.572 1,634,327 -0.05(-2.01%)
Mar 18, 2015 2.514 2.666 2.490 2.625 1,972,895 +0.08(+3.23%)
Mar 17, 2015 2.443 2.566 2.437 2.543 1,784,764 +0.08(+3.33%)
Mar 16, 2015 2.479 2.502 2.426 2.461 1,600,906 +0.00(+0.00%)
Mar 13, 2015 2.402 2.467 2.373 2.461 4,136,311 -0.04(-1.41%)
Mar 12, 2015 2.596 2.619 2.479 2.496 2,463,160 -0.06(-2.52%)
Mar 11, 2015 2.537 2.572 2.520 2.561 2,055,622 +0.02(+0.69%)
Mar 10, 2015 2.590 2.643 2.537 2.543 3,933,413 -0.08(-3.12%)
Mar 09, 2015 2.648 2.672 2.625 2.625 2,627,237 -0.08(-3.03%)
Mar 06, 2015 2.707 2.728 2.672 2.707 3,919,047 -0.08(-2.94%)
Mar 05, 2015 2.766 2.842 2.754 2.789 1,971,373 +0.00(+0.00%)
Mar 04, 2015 2.701 2.792 2.666 2.789 2,544,056 +0.00(+0.00%)
Mar 03, 2015 2.766 2.795 2.754 2.789 2,220,575 +0.00(+0.00%)
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.