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 )

5.440 -0.010 (-0.18%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 17, 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, 2014 2.642 2.682 2.591 2.591 14,967,889 -0.08(-2.97%)
Jan 30, 2014 2.761 2.767 2.670 2.670 11,250,992 -0.08(-2.89%)
Jan 29, 2014 2.767 2.772 2.716 2.750 12,252,366 -0.06(-2.02%)
Jan 28, 2014 2.835 2.846 2.755 2.806 7,572,048 +0.02(+0.61%)
Jan 27, 2014 2.841 2.849 2.784 2.789 16,105,774 -0.08(-2.77%)
Jan 24, 2014 2.875 2.886 2.829 2.869 18,202,990 -0.07(-2.50%)
Jan 23, 2014 2.937 2.960 2.897 2.943 27,209,190 -0.01(-0.38%)
Jan 22, 2014 2.926 2.971 2.914 2.954 13,792,180 -0.02(-0.57%)
Jan 21, 2014 3.016 3.033 2.926 2.971 18,369,846 -0.05(-1.50%)
Jan 17, 2014 3.067 3.016 3.016 3.016 13,775,627 -0.05(-1.66%)
Jan 16, 2014 3.062 3.084 3.033 3.067 6,891,346 -0.01(-0.37%)
Jan 15, 2014 3.073 3.101 3.033 3.079 6,168,764 +0.01(+0.18%)
Jan 14, 2014 3.011 3.093 2.988 3.073 21,072,834 +0.06(+1.88%)
Jan 13, 2014 3.005 3.045 2.994 3.016 9,340,434 +0.04(+1.33%)
Jan 10, 2014 2.943 2.999 2.920 2.977 8,691,487 -0.33(-10.10%)
Jan 09, 2014 3.339 3.356 3.271 3.311 7,735,460 -0.01(-0.17%)
Jan 08, 2014 3.373 3.390 3.300 3.317 8,993,280 -0.02(-0.51%)
Jan 07, 2014 3.351 3.385 3.283 3.334 8,555,728 -0.01(-0.17%)
Jan 06, 2014 3.345 3.362 3.303 3.339 6,797,582 +0.02(+0.68%)
Jan 03, 2014 3.351 3.368 3.288 3.317 5,746,355 -0.05(-1.51%)
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.