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 )

5.495 +0.065 (+1.20%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 21, 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 (%)
Jul 31, 2014 3.862 3.890 3.811 3.811 9,718,167 -0.16(-4.00%)
Jul 30, 2014 3.935 3.986 3.930 3.969 13,692,875 +0.06(+1.60%)
Jul 29, 2014 3.924 3.935 3.890 3.907 16,831,506 +0.01(+0.29%)
Jul 28, 2014 3.930 3.935 3.890 3.896 11,379,439 -0.02(-0.58%)
Jul 25, 2014 3.935 3.958 3.896 3.918 11,903,238 +0.01(+0.29%)
Jul 24, 2014 3.913 3.930 3.901 3.907 18,679,472 +0.06(+1.62%)
Jul 23, 2014 3.856 3.879 3.845 3.845 8,953,604 -0.02(-0.59%)
Jul 22, 2014 3.833 3.890 3.833 3.867 3,448,182 +0.03(+0.89%)
Jul 21, 2014 3.811 3.833 3.788 3.833 3,354,209 -0.01(-0.15%)
Jul 18, 2014 3.833 3.850 3.805 3.839 7,404,185 +0.05(+1.20%)
Jul 17, 2014 3.856 3.856 3.777 3.794 5,338,387 -0.07(-1.76%)
Jul 16, 2014 3.879 3.896 3.853 3.862 6,135,258 +0.03(+0.74%)
Jul 15, 2014 3.839 3.862 3.805 3.833 5,428,456 -0.05(-1.17%)
Jul 14, 2014 3.862 3.890 3.856 3.879 7,995,806 +0.07(+1.79%)
Jul 11, 2014 3.799 3.822 3.788 3.811 3,499,723 -0.02(-0.44%)
Jul 10, 2014 3.754 3.833 3.743 3.828 12,486,353 -0.08(-2.03%)
Jul 09, 2014 3.839 3.907 3.839 3.907 5,980,302 +0.11(+2.84%)
Jul 08, 2014 3.862 3.862 3.785 3.799 6,897,301 -0.10(-2.47%)
Jul 07, 2014 3.907 3.907 3.873 3.896 4,574,161 -0.08(-2.00%)
Jul 03, 2014 3.930 3.975 3.975 3.975 6,574,536 +0.05(+1.30%)
Jul 02, 2014 3.930 3.958 3.918 3.924 8,194,399 -0.06(-1.42%)
Jul 01, 2014 3.918 3.981 3.918 3.981 13,251,246 +0.06(+1.45%)
Jun 30, 2014 3.879 3.935 3.873 3.924 12,147,635 +0.03(+0.73%)
Jun 27, 2014 3.901 3.913 3.869 3.896 9,007,862 -0.03(-0.72%)
Jun 26, 2014 3.907 3.935 3.873 3.924 7,398,434 -0.01(-0.14%)
Jun 25, 2014 3.952 3.958 3.901 3.930 5,312,325 -0.02(-0.57%)
Jun 24, 2014 3.964 3.992 3.941 3.952 13,687,286 -0.02(-0.57%)
Jun 23, 2014 3.935 3.981 3.930 3.975 4,954,885 +0.01(+0.14%)
Jun 20, 2014 3.969 3.984 3.947 3.969 13,307,327 -0.05(-1.13%)
Jun 19, 2014 4.035 4.055 4.003 4.015 6,635,751 +0.03(+0.85%)
Jun 18, 2014 3.964 3.986 3.930 3.981 10,741,179 +0.02(+0.43%)
Jun 17, 2014 3.935 3.964 3.924 3.964 6,293,922 -0.01(-0.14%)
Jun 16, 2014 3.969 3.998 3.958 3.969 5,411,200 -0.04(-0.99%)
Jun 13, 2014 3.986 4.026 3.975 4.009 9,313,098 +0.03(+0.71%)
Jun 12, 2014 3.964 4.001 3.952 3.981 6,820,165 +0.03(+0.72%)
Jun 11, 2014 4.021 4.026 3.947 3.952 6,829,026 -0.09(-2.24%)
Jun 10, 2014 4.015 4.055 3.998 4.043 16,919,422 +0.09(+2.30%)
Jun 06, 2014 3.964 3.972 3.935 3.952 48,178,728 +0.07(+1.90%)
Jun 05, 2014 3.839 3.901 3.828 3.879 64,113,780 +0.09(+2.40%)
Jun 04, 2014 3.833 3.850 3.788 3.788 44,788,752 -0.06(-1.48%)
Jun 03, 2014 3.833 3.862 3.828 3.845 9,352,057 -0.01(-0.15%)
Jun 02, 2014 3.833 3.862 3.811 3.850 9,658,872 +0.02(+0.44%)
May 30, 2014 3.822 3.850 3.811 3.833 17,425,704 +0.02(+0.45%)
May 29, 2014 3.873 3.873 3.799 3.816 9,546,718 -0.06(-1.46%)
May 28, 2014 3.822 3.884 3.811 3.873 13,166,159 +0.07(+1.79%)
May 27, 2014 3.839 3.862 3.785 3.805 22,301,590 +0.02(+0.45%)
May 23, 2014 3.788 3.788 3.788 3.788 12,702,917 -0.01(-0.20%)
May 22, 2014 3.794 3.799 3.765 3.795 4,571,108 -0.02(-0.40%)
May 21, 2014 3.811 3.833 3.802 3.811 12,968,519 +0.02(+0.45%)
May 20, 2014 3.799 3.833 3.771 3.794 13,545,918 +0.00(+0.00%)
May 19, 2014 3.794 3.816 3.782 3.794 5,650,491 -0.04(-1.04%)
May 16, 2014 3.862 3.862 3.805 3.833 10,537,251 +0.03(+0.90%)
May 15, 2014 3.816 3.816 3.777 3.799 12,001,444 -0.05(-1.18%)
May 14, 2014 3.822 3.862 3.822 3.845 7,389,680 +0.01(+0.30%)
May 13, 2014 3.811 3.850 3.811 3.833 12,722,927 +0.02(+0.45%)
May 12, 2014 3.811 3.833 3.794 3.816 13,298,007 +0.02(+0.60%)
May 09, 2014 3.811 3.816 3.760 3.794 21,820,916 -0.04(-1.04%)
May 08, 2014 3.794 3.862 3.777 3.833 32,547,754 +0.05(+1.35%)
May 07, 2014 3.754 3.788 3.743 3.782 53,787,248 +0.04(+1.06%)
May 06, 2014 3.771 3.788 3.743 3.743 11,677,321 -0.03(-0.90%)
May 05, 2014 3.731 3.785 3.714 3.777 13,495,640 -0.01(-0.15%)
May 02, 2014 3.765 3.802 3.745 3.782 29,171,036 +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.