Skip to main content

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.720 +0.040 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 3.879 3.907 3.867 3.890 17,171,568 +0.02(+0.45%)
May 29, 2014 3.930 3.930 3.856 3.873 9,407,488 -0.06(-1.46%)
May 28, 2014 3.879 3.942 3.867 3.930 12,974,143 +0.07(+1.79%)
May 27, 2014 3.896 3.919 3.841 3.861 21,976,342 +0.02(+0.45%)
May 23, 2014 3.844 3.844 3.844 3.844 12,517,657 -0.01(-0.20%)
May 22, 2014 3.850 3.856 3.821 3.852 4,504,443 -0.02(-0.40%)
May 21, 2014 3.867 3.890 3.858 3.867 12,779,386 +0.02(+0.45%)
May 20, 2014 3.856 3.890 3.827 3.850 13,348,364 +0.00(+0.00%)
May 19, 2014 3.850 3.873 3.838 3.850 5,568,084 -0.04(-1.04%)
May 16, 2014 3.919 3.919 3.861 3.890 10,383,575 +0.03(+0.90%)
May 15, 2014 3.873 3.873 3.833 3.856 11,826,414 -0.05(-1.18%)
May 14, 2014 3.879 3.919 3.879 3.902 7,281,909 +0.01(+0.30%)
May 13, 2014 3.867 3.907 3.867 3.890 12,537,375 +0.02(+0.45%)
May 12, 2014 3.867 3.890 3.850 3.873 13,104,069 +0.02(+0.60%)
May 09, 2014 3.867 3.873 3.815 3.850 21,502,680 -0.04(-1.04%)
May 08, 2014 3.850 3.919 3.833 3.890 32,073,076 +0.05(+1.35%)
May 07, 2014 3.810 3.844 3.798 3.838 53,002,812 +0.04(+1.06%)
May 06, 2014 3.827 3.844 3.798 3.798 11,507,019 -0.03(-0.90%)
May 05, 2014 3.787 3.841 3.769 3.833 13,298,819 -0.01(-0.15%)
May 02, 2014 3.821 3.858 3.801 3.838 28,745,606 +0.00(+0.00%)
May 01, 2014 3.850 3.856 3.792 3.838 12,134,626 +0.01(+0.30%)
Apr 30, 2014 3.804 3.844 3.769 3.827 30,349,846 +0.04(+1.06%)
Apr 29, 2014 3.971 3.988 3.735 3.787 113,844,240 +0.46(+13.84%)
Apr 28, 2014 3.303 3.341 3.286 3.326 7,364,973 +0.03(+0.87%)
Apr 25, 2014 3.326 3.332 3.280 3.297 5,256,542 -0.05(-1.38%)
Apr 24, 2014 3.355 3.355 3.309 3.343 4,570,710 +0.02(+0.52%)
Apr 23, 2014 3.315 3.335 3.269 3.326 5,882,178 +0.02(+0.52%)
Apr 22, 2014 3.292 3.338 3.234 3.309 7,988,301 +0.05(+1.41%)
Apr 21, 2014 3.274 3.320 3.251 3.263 2,815,310 -0.02(-0.70%)
Apr 17, 2014 3.246 3.286 3.286 3.286 5,161,617 +0.04(+1.24%)
Apr 16, 2014 3.194 3.269 3.182 3.246 9,863,682 +0.04(+1.26%)
Apr 15, 2014 3.280 3.286 3.154 3.205 12,473,074 -0.07(-2.28%)
Apr 14, 2014 3.280 3.323 3.257 3.280 5,571,325 +0.00(+0.00%)
Apr 11, 2014 3.211 3.286 3.200 3.280 8,408,140 +0.02(+0.71%)
Apr 10, 2014 3.251 3.274 3.200 3.257 14,869,072 +0.01(+0.18%)
Apr 09, 2014 3.217 3.323 3.200 3.251 14,793,715 -0.02(-0.70%)
Apr 08, 2014 3.499 3.510 3.274 3.274 20,647,056 -0.13(-3.72%)
Apr 07, 2014 3.286 3.424 3.274 3.401 10,292,980 +0.13(+4.05%)
Apr 04, 2014 3.343 3.349 3.246 3.269 9,340,959 +0.05(+1.43%)
Apr 03, 2014 3.280 3.286 3.188 3.223 7,885,809 -0.06(-1.93%)
Apr 02, 2014 3.211 3.292 3.182 3.286 9,387,483 +0.09(+2.88%)
Apr 01, 2014 3.246 3.269 3.148 3.194 12,855,122 -0.01(-0.36%)
Mar 31, 2014 3.142 3.211 3.113 3.205 8,999,942 +0.12(+3.72%)
Mar 28, 2014 3.159 3.177 3.090 3.090 20,296,056 -0.04(-1.29%)
Mar 27, 2014 3.136 3.165 3.084 3.131 36,394,404 +0.05(+1.49%)
Mar 26, 2014 3.061 3.110 3.061 3.084 9,366,719 +0.05(+1.71%)
Mar 25, 2014 3.015 3.050 3.004 3.033 7,562,806 +0.04(+1.35%)
Mar 24, 2014 2.946 3.010 2.929 2.992 9,272,309 +0.09(+2.97%)
Mar 21, 2014 2.883 2.987 2.877 2.906 10,133,656 +0.00(+0.00%)
Mar 20, 2014 2.883 2.952 2.854 2.906 12,734,366 +0.02(+0.80%)
Mar 19, 2014 2.849 2.918 2.837 2.883 12,372,107 +0.06(+2.04%)
Mar 18, 2014 2.751 2.849 2.739 2.825 8,086,626 +0.09(+3.37%)
Mar 17, 2014 2.728 2.750 2.710 2.733 4,519,174 +0.03(+1.06%)
Mar 14, 2014 2.733 2.768 2.662 2.705 6,136,321 -0.05(-1.67%)
Mar 13, 2014 2.814 2.820 2.742 2.751 7,025,750 -0.05(-1.85%)
Mar 12, 2014 2.802 2.814 2.785 2.802 4,121,297 -0.02(-0.61%)
Mar 11, 2014 2.872 2.889 2.802 2.820 15,806,706 -0.03(-1.01%)
Mar 10, 2014 2.843 2.857 2.797 2.849 8,685,991 +0.00(+0.00%)
Mar 07, 2014 2.877 2.895 2.831 2.849 10,083,220 -0.05(-1.59%)
Mar 06, 2014 2.866 2.915 2.863 2.895 9,211,674 +0.06(+2.03%)
Mar 05, 2014 2.854 2.877 2.814 2.837 9,549,061 -0.01(-0.40%)
Mar 04, 2014 2.837 2.866 2.808 2.849 18,690,178 +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.