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 )

5.830 +0.090 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2014 3.918 3.895 3.895 3.895 9,796,370 -0.02(-0.43%)
Aug 28, 2014 3.906 3.935 3.901 3.912 3,761,723 -0.05(-1.15%)
Aug 27, 2014 3.946 4.003 3.935 3.957 12,094,485 +0.03(+0.72%)
Aug 26, 2014 3.935 3.969 3.923 3.929 6,787,077 +0.04(+1.02%)
Aug 25, 2014 3.861 3.906 3.844 3.889 3,172,283 +0.06(+1.63%)
Aug 22, 2014 3.861 3.861 3.793 3.827 5,156,067 -0.05(-1.17%)
Aug 21, 2014 3.855 3.884 3.844 3.872 3,420,519 +0.07(+1.79%)
Aug 20, 2014 3.787 3.821 3.782 3.804 4,821,201 -0.01(-0.30%)
Aug 19, 2014 3.827 3.833 3.807 3.816 5,589,129 -0.01(-0.30%)
Aug 18, 2014 3.833 3.841 3.816 3.827 3,542,010 +0.02(+0.45%)
Aug 15, 2014 3.844 3.850 3.759 3.810 6,772,734 +0.03(+0.75%)
Aug 14, 2014 3.776 3.787 3.765 3.782 2,424,872 +0.01(+0.15%)
Aug 13, 2014 3.799 3.810 3.782 3.776 7,126,435 +0.01(+0.15%)
Aug 12, 2014 3.736 3.793 3.725 3.770 3,479,323 +0.02(+0.45%)
Aug 11, 2014 3.765 3.765 3.731 3.753 8,940,123 -0.01(-0.30%)
Aug 08, 2014 3.725 3.776 3.702 3.765 8,673,329 +0.09(+2.47%)
Aug 07, 2014 3.770 3.770 3.651 3.674 8,978,951 -0.07(-1.97%)
Aug 06, 2014 3.708 3.782 3.702 3.748 9,674,495 +0.02(+0.46%)
Aug 05, 2014 3.810 3.816 3.714 3.731 16,068,881 -0.14(-3.66%)
Aug 04, 2014 3.850 3.878 3.821 3.872 10,372,651 +0.03(+0.89%)
Aug 01, 2014 3.827 3.872 3.787 3.838 17,817,212 +0.03(+0.74%)
Jul 31, 2014 3.861 3.889 3.810 3.810 9,719,907 -0.16(-4.00%)
Jul 30, 2014 3.935 3.986 3.929 3.969 13,695,326 +0.06(+1.60%)
Jul 29, 2014 3.923 3.935 3.889 3.906 16,834,520 +0.01(+0.29%)
Jul 28, 2014 3.929 3.935 3.889 3.895 11,381,477 -0.02(-0.58%)
Jul 25, 2014 3.935 3.957 3.895 3.918 11,905,369 +0.01(+0.29%)
Jul 24, 2014 3.912 3.929 3.901 3.906 18,682,816 +0.06(+1.62%)
Jul 23, 2014 3.855 3.878 3.844 3.844 8,955,207 -0.02(-0.59%)
Jul 22, 2014 3.833 3.889 3.833 3.867 3,448,799 +0.03(+0.89%)
Jul 21, 2014 3.810 3.833 3.787 3.833 3,354,809 -0.01(-0.15%)
Jul 18, 2014 3.833 3.850 3.804 3.838 7,405,510 +0.05(+1.20%)
Jul 17, 2014 3.855 3.855 3.776 3.793 5,339,342 -0.07(-1.76%)
Jul 16, 2014 3.878 3.895 3.853 3.861 6,136,356 +0.03(+0.74%)
Jul 15, 2014 3.838 3.861 3.804 3.833 5,429,427 -0.05(-1.17%)
Jul 14, 2014 3.861 3.889 3.855 3.878 7,997,238 +0.07(+1.79%)
Jul 11, 2014 3.799 3.821 3.787 3.810 3,500,349 -0.02(-0.44%)
Jul 10, 2014 3.753 3.833 3.742 3.827 12,488,589 -0.08(-2.03%)
Jul 09, 2014 3.838 3.906 3.838 3.906 5,981,373 +0.11(+2.84%)
Jul 08, 2014 3.861 3.861 3.784 3.799 6,898,535 -0.10(-2.47%)
Jul 07, 2014 3.906 3.906 3.872 3.895 4,574,980 -0.08(-2.00%)
Jul 03, 2014 3.929 3.974 3.974 3.974 6,575,713 +0.05(+1.30%)
Jul 02, 2014 3.929 3.957 3.918 3.923 8,195,866 -0.06(-1.42%)
Jul 01, 2014 3.918 3.980 3.918 3.980 13,253,618 +0.06(+1.44%)
Jun 30, 2014 3.878 3.935 3.872 3.923 12,149,810 +0.03(+0.73%)
Jun 27, 2014 3.901 3.912 3.869 3.895 9,009,475 -0.03(-0.72%)
Jun 26, 2014 3.906 3.935 3.872 3.923 7,399,759 -0.01(-0.14%)
Jun 25, 2014 3.952 3.957 3.901 3.929 5,313,276 -0.02(-0.57%)
Jun 24, 2014 3.963 3.991 3.940 3.952 13,689,737 -0.02(-0.57%)
Jun 23, 2014 3.935 3.980 3.929 3.974 4,955,772 +0.01(+0.14%)
Jun 20, 2014 3.969 3.983 3.946 3.969 13,309,710 -0.05(-1.13%)
Jun 19, 2014 4.034 4.054 4.003 4.014 6,636,939 +0.03(+0.85%)
Jun 18, 2014 3.963 3.986 3.929 3.980 10,743,102 +0.02(+0.43%)
Jun 17, 2014 3.935 3.963 3.923 3.963 6,295,049 -0.01(-0.14%)
Jun 16, 2014 3.969 3.997 3.957 3.969 5,412,169 -0.04(-0.99%)
Jun 13, 2014 3.986 4.025 3.974 4.008 9,314,766 +0.03(+0.71%)
Jun 12, 2014 3.963 4.000 3.952 3.980 6,821,386 +0.03(+0.72%)
Jun 11, 2014 4.020 4.025 3.946 3.952 6,830,249 -0.09(-2.24%)
Jun 10, 2014 4.014 4.054 3.997 4.042 16,922,450 +0.09(+2.30%)
Jun 06, 2014 3.963 3.972 3.935 3.952 48,187,352 +0.07(+1.90%)
Jun 05, 2014 3.838 3.901 3.827 3.878 64,125,260 +0.09(+2.40%)
Jun 04, 2014 3.833 3.850 3.787 3.787 44,796,772 -0.06(-1.47%)
Jun 03, 2014 3.833 3.861 3.827 3.844 9,353,731 -0.01(-0.15%)
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.