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 )

5.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 30, 2014 3.880 3.909 3.868 3.891 17,165,914 +0.02(+0.45%)
May 29, 2014 3.932 3.932 3.857 3.874 9,404,392 -0.06(-1.46%)
May 28, 2014 3.880 3.943 3.868 3.932 12,969,872 +0.07(+1.79%)
May 27, 2014 3.897 3.920 3.842 3.863 21,969,110 +0.02(+0.45%)
May 23, 2014 3.845 3.845 3.845 3.845 12,513,537 -0.01(-0.20%)
May 22, 2014 3.851 3.857 3.822 3.853 4,502,960 -0.02(-0.40%)
May 21, 2014 3.868 3.891 3.860 3.868 12,775,179 +0.02(+0.45%)
May 20, 2014 3.857 3.891 3.828 3.851 13,343,970 +0.00(+0.00%)
May 19, 2014 3.851 3.874 3.840 3.851 5,566,251 -0.04(-1.04%)
May 16, 2014 3.920 3.920 3.863 3.891 10,380,157 +0.03(+0.90%)
May 15, 2014 3.874 3.874 3.834 3.857 11,822,521 -0.05(-1.18%)
May 14, 2014 3.880 3.920 3.880 3.903 7,279,512 +0.01(+0.30%)
May 13, 2014 3.868 3.909 3.868 3.891 12,533,248 +0.02(+0.45%)
May 12, 2014 3.868 3.891 3.851 3.874 13,099,756 +0.02(+0.60%)
May 09, 2014 3.868 3.874 3.817 3.851 21,495,602 -0.04(-1.04%)
May 08, 2014 3.851 3.920 3.834 3.891 32,062,518 +0.05(+1.35%)
May 07, 2014 3.811 3.845 3.799 3.840 52,985,364 +0.04(+1.06%)
May 06, 2014 3.828 3.845 3.799 3.799 11,503,231 -0.03(-0.90%)
May 05, 2014 3.788 3.842 3.771 3.834 13,294,442 -0.01(-0.15%)
May 02, 2014 3.822 3.860 3.802 3.840 28,736,144 +0.00(+0.00%)
May 01, 2014 3.851 3.857 3.794 3.840 12,130,631 +0.01(+0.30%)
Apr 30, 2014 3.805 3.845 3.771 3.828 30,339,856 +0.04(+1.06%)
Apr 29, 2014 3.972 3.989 3.736 3.788 113,806,768 +0.46(+13.84%)
Apr 28, 2014 3.304 3.342 3.287 3.327 7,362,549 +0.03(+0.87%)
Apr 25, 2014 3.327 3.333 3.281 3.298 5,254,811 -0.05(-1.38%)
Apr 24, 2014 3.356 3.356 3.310 3.345 4,569,206 +0.02(+0.52%)
Apr 23, 2014 3.316 3.336 3.270 3.327 5,880,242 +0.02(+0.52%)
Apr 22, 2014 3.293 3.339 3.235 3.310 7,985,672 +0.05(+1.41%)
Apr 21, 2014 3.275 3.321 3.252 3.264 2,814,383 -0.02(-0.70%)
Apr 17, 2014 3.247 3.287 3.287 3.287 5,159,918 +0.04(+1.24%)
Apr 16, 2014 3.195 3.270 3.183 3.247 9,860,436 +0.04(+1.26%)
Apr 15, 2014 3.281 3.287 3.155 3.206 12,468,968 -0.07(-2.28%)
Apr 14, 2014 3.281 3.324 3.258 3.281 5,569,491 +0.00(+0.00%)
Apr 11, 2014 3.212 3.287 3.201 3.281 8,405,373 +0.02(+0.71%)
Apr 10, 2014 3.252 3.275 3.201 3.258 14,864,177 +0.01(+0.18%)
Apr 09, 2014 3.218 3.324 3.201 3.252 14,788,845 -0.02(-0.70%)
Apr 08, 2014 3.500 3.511 3.275 3.275 20,640,260 -0.13(-3.72%)
Apr 07, 2014 3.287 3.425 3.275 3.402 10,289,591 +0.13(+4.05%)
Apr 04, 2014 3.345 3.350 3.247 3.270 9,337,884 +0.05(+1.43%)
Apr 03, 2014 3.281 3.287 3.189 3.224 7,883,213 -0.06(-1.93%)
Apr 02, 2014 3.212 3.293 3.183 3.287 9,384,393 +0.09(+2.88%)
Apr 01, 2014 3.247 3.270 3.149 3.195 12,850,890 -0.01(-0.36%)
Mar 31, 2014 3.143 3.212 3.114 3.206 8,996,980 +0.12(+3.72%)
Mar 28, 2014 3.160 3.178 3.091 3.091 20,289,376 -0.04(-1.29%)
Mar 27, 2014 3.137 3.166 3.085 3.132 36,382,424 +0.05(+1.49%)
Mar 26, 2014 3.062 3.111 3.062 3.085 9,363,636 +0.05(+1.71%)
Mar 25, 2014 3.016 3.051 3.005 3.034 7,560,317 +0.04(+1.35%)
Mar 24, 2014 2.947 3.011 2.930 2.993 9,269,257 +0.09(+2.97%)
Mar 21, 2014 2.884 2.988 2.878 2.907 10,130,321 +0.00(+0.00%)
Mar 20, 2014 2.884 2.953 2.855 2.907 12,730,174 +0.02(+0.80%)
Mar 19, 2014 2.849 2.919 2.838 2.884 12,368,035 +0.06(+2.04%)
Mar 18, 2014 2.752 2.849 2.740 2.826 8,083,964 +0.09(+3.37%)
Mar 17, 2014 2.729 2.750 2.711 2.734 4,517,686 +0.03(+1.06%)
Mar 14, 2014 2.734 2.769 2.662 2.706 6,134,301 -0.05(-1.67%)
Mar 13, 2014 2.815 2.821 2.743 2.752 7,023,437 -0.05(-1.85%)
Mar 12, 2014 2.803 2.815 2.786 2.803 4,119,940 -0.02(-0.61%)
Mar 11, 2014 2.872 2.890 2.803 2.821 15,801,503 -0.03(-1.01%)
Mar 10, 2014 2.844 2.858 2.798 2.849 8,683,132 +0.00(+0.00%)
Mar 07, 2014 2.878 2.896 2.832 2.849 10,079,901 -0.05(-1.59%)
Mar 06, 2014 2.867 2.916 2.864 2.896 9,208,642 +0.06(+2.03%)
Mar 05, 2014 2.855 2.878 2.815 2.838 9,545,917 -0.01(-0.40%)
Mar 04, 2014 2.838 2.867 2.809 2.849 18,684,026 +0.05(+1.85%)
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.