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 )

5.420 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 (%)
Aug 31, 2012 4.298 4.315 4.208 4.298 7,337,482 +0.09(+2.16%)
Aug 30, 2012 4.236 4.236 4.157 4.208 4,620,203 -0.05(-1.20%)
Aug 29, 2012 4.389 4.389 4.242 4.259 4,953,823 -0.19(-4.33%)
Aug 27, 2012 4.531 4.531 4.446 4.451 5,947,939 -0.03(-0.63%)
Aug 24, 2012 4.525 4.562 4.463 4.480 5,492,628 -0.07(-1.50%)
Aug 23, 2012 4.582 4.582 4.497 4.548 3,220,404 -0.07(-1.47%)
Aug 22, 2012 4.644 4.684 4.548 4.616 5,260,382 -0.03(-0.73%)
Aug 21, 2012 4.605 4.712 4.593 4.650 10,444,078 +0.03(+0.74%)
Aug 20, 2012 4.610 4.627 4.548 4.616 4,439,379 +0.00(+0.00%)
Aug 17, 2012 4.525 4.627 4.503 4.616 5,234,076 +0.09(+2.00%)
Aug 16, 2012 4.559 4.571 4.468 4.525 5,006,928 +0.06(+1.40%)
Aug 15, 2012 4.366 4.474 4.335 4.463 13,723,756 +0.14(+3.28%)
Aug 14, 2012 4.417 4.417 4.310 4.321 11,713,040 -0.07(-1.55%)
Aug 13, 2012 4.338 4.395 4.315 4.389 12,074,825 -0.01(-0.13%)
Aug 10, 2012 4.429 4.429 4.315 4.395 18,797,140 -0.05(-1.15%)
Aug 09, 2012 4.537 4.537 4.417 4.446 17,784,184 -0.07(-1.63%)
Aug 08, 2012 4.457 4.537 4.440 4.520 11,816,088 +0.06(+1.27%)
Aug 07, 2012 4.531 4.616 4.457 4.463 10,314,337 -0.06(-1.25%)
Aug 06, 2012 4.440 4.576 4.417 4.520 11,628,743 +0.09(+1.92%)
Aug 03, 2012 4.310 4.440 4.310 4.434 9,071,118 +0.24(+5.82%)
Aug 02, 2012 4.287 4.315 4.157 4.191 8,293,219 -0.15(-3.52%)
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.