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, 2013 4.077 4.264 4.066 4.208 27,426,148 +0.07(+1.78%)
Jan 30, 2013 4.111 4.162 4.106 4.134 6,543,118 +0.00(+0.00%)
Jan 29, 2013 4.196 4.213 4.128 4.134 6,049,032 -0.02(-0.55%)
Jan 28, 2013 4.123 4.165 4.063 4.157 6,791,689 +0.00(+0.00%)
Jan 25, 2013 4.157 4.185 4.103 4.157 5,286,843 +0.05(+1.10%)
Jan 24, 2013 4.145 4.168 4.043 4.111 7,593,827 -0.01(-0.14%)
Jan 23, 2013 4.179 4.185 4.077 4.117 9,872,800 -0.06(-1.49%)
Jan 22, 2013 4.259 4.307 4.117 4.179 19,689,958 -0.10(-2.38%)
Jan 18, 2013 4.281 4.315 4.225 4.281 23,467,014 -0.03(-0.66%)
Jan 17, 2013 4.332 4.332 4.296 4.310 11,785,005 +0.03(+0.80%)
Jan 16, 2013 4.298 4.349 4.276 4.276 8,060,185 -0.06(-1.31%)
Jan 15, 2013 4.352 4.355 4.276 4.332 10,710,638 -0.03(-0.78%)
Jan 14, 2013 4.383 4.395 4.338 4.366 6,143,387 +0.02(+0.52%)
Jan 11, 2013 4.321 4.361 4.293 4.344 12,522,601 -0.09(-1.92%)
Jan 10, 2013 4.378 4.451 4.338 4.429 22,973,598 +0.00(+0.00%)
Jan 09, 2013 4.179 4.474 4.151 4.429 31,822,336 +0.28(+6.84%)
Jan 08, 2013 4.185 4.230 4.128 4.145 17,644,902 +0.02(+0.55%)
Jan 07, 2013 4.140 4.145 4.089 4.123 4,423,462 -0.02(-0.55%)
Jan 04, 2013 4.151 4.162 4.123 4.145 11,761,236 -0.06(-1.35%)
Jan 03, 2013 4.077 4.202 4.060 4.202 10,878,482 +0.15(+3.64%)
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.