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 )

5.720 -0.100 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
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%)
Jun 02, 2014 3.833 3.861 3.810 3.850 9,660,602 +0.02(+0.44%)
May 30, 2014 3.821 3.850 3.810 3.833 17,428,824 +0.02(+0.45%)
May 29, 2014 3.872 3.872 3.799 3.816 9,548,427 -0.06(-1.46%)
May 28, 2014 3.821 3.884 3.810 3.872 13,168,516 +0.07(+1.79%)
May 27, 2014 3.838 3.861 3.784 3.804 22,305,582 +0.02(+0.45%)
May 23, 2014 3.787 3.787 3.787 3.787 12,705,191 -0.01(-0.20%)
May 22, 2014 3.793 3.799 3.765 3.795 4,571,927 -0.02(-0.40%)
May 21, 2014 3.810 3.833 3.801 3.810 12,970,841 +0.02(+0.45%)
May 20, 2014 3.799 3.833 3.770 3.793 13,548,344 +0.00(+0.00%)
May 19, 2014 3.793 3.816 3.782 3.793 5,651,503 -0.04(-1.04%)
May 16, 2014 3.861 3.861 3.804 3.833 10,539,137 +0.03(+0.90%)
May 15, 2014 3.816 3.816 3.776 3.799 12,003,592 -0.05(-1.18%)
May 14, 2014 3.821 3.861 3.821 3.844 7,391,003 +0.01(+0.30%)
May 13, 2014 3.810 3.850 3.810 3.833 12,725,205 +0.02(+0.45%)
May 12, 2014 3.810 3.833 3.793 3.816 13,300,388 +0.02(+0.60%)
May 09, 2014 3.810 3.816 3.759 3.793 21,824,822 -0.04(-1.04%)
May 08, 2014 3.793 3.861 3.776 3.833 32,553,580 +0.05(+1.35%)
May 07, 2014 3.753 3.787 3.742 3.782 53,796,876 +0.04(+1.06%)
May 06, 2014 3.770 3.787 3.742 3.742 11,679,412 -0.03(-0.90%)
May 05, 2014 3.731 3.784 3.714 3.776 13,498,057 -0.01(-0.15%)
May 02, 2014 3.765 3.801 3.745 3.782 29,176,260 +0.00(+0.00%)
May 01, 2014 3.793 3.799 3.736 3.782 12,316,421 +0.01(+0.30%)
Apr 30, 2014 3.748 3.787 3.714 3.770 30,804,534 +0.04(+1.06%)
Apr 29, 2014 3.912 3.929 3.680 3.731 115,549,808 +0.45(+13.84%)
Apr 28, 2014 3.254 3.291 3.237 3.277 7,475,312 +0.03(+0.87%)
Apr 25, 2014 3.277 3.283 3.232 3.249 5,335,293 -0.05(-1.38%)
Apr 24, 2014 3.305 3.305 3.260 3.294 4,639,187 +0.02(+0.52%)
Apr 23, 2014 3.266 3.286 3.220 3.277 5,970,302 +0.02(+0.52%)
Apr 22, 2014 3.243 3.288 3.186 3.260 8,107,978 +0.05(+1.41%)
Apr 21, 2014 3.226 3.271 3.203 3.215 2,857,488 -0.02(-0.70%)
Apr 17, 2014 3.198 3.237 3.237 3.237 5,238,947 +0.04(+1.24%)
Apr 16, 2014 3.147 3.220 3.135 3.198 10,011,456 +0.04(+1.26%)
Apr 15, 2014 3.232 3.237 3.107 3.158 12,659,940 -0.07(-2.28%)
Apr 14, 2014 3.232 3.274 3.209 3.232 5,654,792 +0.00(+0.00%)
Apr 11, 2014 3.164 3.237 3.152 3.232 8,534,107 +0.02(+0.71%)
Apr 10, 2014 3.203 3.226 3.152 3.209 15,091,834 +0.01(+0.18%)
Apr 09, 2014 3.169 3.274 3.152 3.203 15,015,347 -0.02(-0.70%)
Apr 08, 2014 3.447 3.458 3.226 3.226 20,956,382 -0.12(-3.72%)
Apr 07, 2014 3.237 3.373 3.226 3.351 10,447,184 +0.13(+4.05%)
Apr 04, 2014 3.294 3.300 3.198 3.220 9,480,901 +0.05(+1.43%)
Apr 03, 2014 3.232 3.237 3.141 3.175 8,003,951 -0.06(-1.93%)
Apr 02, 2014 3.164 3.243 3.135 3.237 9,528,123 +0.09(+2.88%)
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.