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 -0.020 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 31, 2012 5.240 5.296 5.155 5.172 14,159,915 -0.13(-2.46%)
Jan 30, 2012 5.410 5.410 5.240 5.302 9,134,269 -0.17(-3.11%)
Jan 27, 2012 5.376 5.520 5.359 5.472 16,991,458 +0.10(+1.79%)
Jan 26, 2012 5.438 5.523 5.347 5.376 23,103,784 +0.02(+0.42%)
Jan 25, 2012 5.302 5.393 5.206 5.353 8,114,269 +0.08(+1.51%)
Jan 24, 2012 5.211 5.291 5.155 5.274 8,968,677 -0.05(-0.85%)
Jan 23, 2012 5.228 5.347 5.228 5.319 7,757,723 +0.03(+0.64%)
Jan 20, 2012 5.291 5.313 5.194 5.285 11,074,607 +0.04(+0.76%)
Jan 19, 2012 5.172 5.291 5.160 5.245 24,662,928 +0.14(+2.78%)
Jan 18, 2012 5.013 5.118 5.002 5.104 19,351,160 +0.10(+2.10%)
Jan 17, 2012 5.115 5.149 4.956 4.999 5,849,157 +0.07(+1.32%)
Jan 13, 2012 4.882 4.968 4.854 4.933 7,925,742 -0.06(-1.14%)
Jan 12, 2012 4.922 5.024 4.905 4.990 6,693,660 +0.07(+1.50%)
Jan 11, 2012 4.820 4.933 4.820 4.916 3,905,460 +0.04(+0.81%)
Jan 10, 2012 4.933 4.939 4.820 4.877 10,265,351 +0.19(+4.12%)
Jan 09, 2012 4.763 4.775 4.678 4.684 8,359,090 +0.07(+1.60%)
Jan 06, 2012 4.667 4.678 4.593 4.610 4,401,659 -0.03(-0.73%)
Jan 05, 2012 4.724 4.724 4.607 4.644 12,803,646 -0.14(-2.96%)
Jan 04, 2012 4.831 4.848 4.769 4.786 7,933,706 +0.17(+3.69%)
Dec 30, 2011 4.571 4.656 4.571 4.616 2,276,515 +0.03(+0.74%)
Dec 29, 2011 4.463 4.593 4.463 4.582 4,613,964 +0.08(+1.76%)
Dec 28, 2011 4.656 4.661 4.497 4.503 4,174,871 -0.20(-4.34%)
Dec 27, 2011 4.644 4.758 4.622 4.707 3,806,510 +0.05(+0.97%)
Dec 23, 2011 4.673 4.678 4.605 4.661 2,951,376 +0.18(+3.92%)
Dec 21, 2011 4.434 4.503 4.395 4.486 6,830,557 +0.06(+1.41%)
Dec 20, 2011 4.400 4.488 4.383 4.423 8,396,731 +0.18(+4.14%)
Dec 19, 2011 4.315 4.349 4.236 4.247 11,781,424 -0.05(-1.06%)
Dec 16, 2011 4.378 4.423 4.293 4.293 16,757,282 -0.07(-1.56%)
Dec 15, 2011 4.480 4.508 4.332 4.361 8,532,901 -0.04(-0.90%)
Dec 14, 2011 4.440 4.480 4.378 4.400 6,333,534 -0.03(-0.77%)
Dec 13, 2011 4.571 4.610 4.412 4.434 7,117,024 -0.13(-2.86%)
Dec 12, 2011 4.576 4.588 4.491 4.565 6,331,940 -0.09(-1.95%)
Dec 09, 2011 4.576 4.678 4.554 4.656 3,546,257 +0.08(+1.73%)
Dec 08, 2011 4.605 4.661 4.534 4.576 7,571,795 -0.12(-2.65%)
Dec 07, 2011 4.644 4.735 4.616 4.701 8,374,102 +0.06(+1.34%)
Dec 06, 2011 4.639 4.667 4.571 4.639 5,422,941 -0.05(-0.97%)
Dec 05, 2011 4.695 4.746 4.630 4.684 10,492,415 +0.11(+2.48%)
Dec 02, 2011 4.780 4.797 4.528 4.571 9,632,718 +0.05(+1.00%)
Dec 01, 2011 4.389 4.565 4.389 4.525 14,797,992 +0.15(+3.37%)
Nov 30, 2011 4.298 4.412 4.276 4.378 56,642,556 +0.29(+7.07%)
Nov 29, 2011 4.032 4.140 4.015 4.089 10,905,117 +0.05(+1.12%)
Nov 28, 2011 4.038 4.077 3.986 4.043 4,928,308 +0.13(+3.33%)
Nov 25, 2011 3.816 3.935 3.816 3.913 9,426,542 +0.00(+0.00%)
Nov 23, 2011 3.958 3.969 3.833 3.913 22,246,914 -0.10(-2.54%)
Nov 22, 2011 4.202 4.253 3.958 4.015 31,506,880 -0.22(-5.09%)
Nov 21, 2011 4.157 4.298 4.072 4.230 7,056,869 -0.02(-0.40%)
Nov 18, 2011 4.378 4.395 4.174 4.247 10,700,290 -0.15(-3.35%)
Nov 17, 2011 4.503 4.508 4.270 4.395 12,484,509 -0.15(-3.25%)
Nov 16, 2011 4.741 4.746 4.525 4.542 11,433,087 -0.18(-3.84%)
Nov 15, 2011 4.735 4.780 4.650 4.724 4,141,822 -0.03(-0.72%)
Nov 14, 2011 4.848 4.894 4.735 4.758 5,295,028 -0.10(-2.10%)
Nov 11, 2011 4.809 4.945 4.803 4.860 5,288,341 +0.13(+2.76%)
Nov 10, 2011 4.848 4.865 4.687 4.729 6,617,457 -0.01(-0.12%)
Nov 09, 2011 4.803 4.814 4.701 4.735 10,624,193 -0.22(-4.46%)
Nov 08, 2011 4.916 4.976 4.860 4.956 6,325,394 +0.03(+0.69%)
Nov 07, 2011 4.968 5.007 4.860 4.922 5,768,271 -0.01(-0.12%)
Nov 04, 2011 4.928 5.064 4.814 4.928 6,602,298 -0.11(-2.14%)
Nov 03, 2011 5.024 5.047 4.933 5.036 7,371,434 +0.07(+1.49%)
Nov 02, 2011 5.030 5.036 4.880 4.962 6,271,799 +0.06(+1.27%)
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.