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 )

5.360 +0.230 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2014 3.198 3.220 3.101 3.147 13,047,711 -0.01(-0.36%)
Mar 31, 2014 3.096 3.164 3.067 3.158 9,134,776 +0.11(+3.72%)
Mar 28, 2014 3.113 3.130 3.045 3.045 20,600,124 -0.04(-1.29%)
Mar 27, 2014 3.090 3.118 3.039 3.084 36,939,648 +0.05(+1.49%)
Mar 26, 2014 3.016 3.064 3.016 3.039 9,507,047 +0.05(+1.71%)
Mar 25, 2014 2.971 3.005 2.960 2.988 7,676,109 +0.04(+1.35%)
Mar 24, 2014 2.903 2.965 2.886 2.948 9,411,223 +0.09(+2.97%)
Mar 21, 2014 2.841 2.943 2.835 2.863 10,285,474 +0.00(+0.00%)
Mar 20, 2014 2.841 2.909 2.812 2.863 12,925,146 +0.02(+0.80%)
Mar 19, 2014 2.806 2.875 2.795 2.841 12,557,461 +0.06(+2.04%)
Mar 18, 2014 2.710 2.806 2.699 2.784 8,207,777 +0.09(+3.37%)
Mar 17, 2014 2.687 2.709 2.670 2.693 4,586,878 +0.03(+1.06%)
Mar 14, 2014 2.693 2.727 2.622 2.665 6,228,253 -0.05(-1.67%)
Mar 13, 2014 2.772 2.778 2.702 2.710 7,131,007 -0.05(-1.85%)
Mar 12, 2014 2.761 2.772 2.744 2.761 4,183,040 -0.02(-0.61%)
Mar 11, 2014 2.829 2.846 2.761 2.778 16,043,515 -0.03(-1.01%)
Mar 10, 2014 2.801 2.815 2.755 2.806 8,816,121 +0.00(+0.00%)
Mar 07, 2014 2.835 2.852 2.789 2.806 10,234,282 -0.05(-1.59%)
Mar 06, 2014 2.823 2.872 2.821 2.852 9,349,679 +0.06(+2.03%)
Mar 05, 2014 2.812 2.835 2.772 2.795 9,692,120 -0.01(-0.40%)
Mar 04, 2014 2.795 2.823 2.767 2.806 18,970,186 +0.05(+1.85%)
Mar 03, 2014 2.767 2.770 2.704 2.755 5,486,554 -0.06(-2.02%)
Feb 28, 2014 2.823 2.846 2.778 2.812 7,387,980 -0.07(-2.36%)
Feb 27, 2014 2.818 2.909 2.795 2.880 6,744,194 +0.07(+2.42%)
Feb 26, 2014 2.829 2.846 2.784 2.812 4,702,711 -0.04(-1.39%)
Feb 25, 2014 2.846 2.863 2.798 2.852 7,355,054 +0.02(+0.80%)
Feb 24, 2014 2.832 2.875 2.806 2.829 9,446,650 +0.02(+0.81%)
Feb 21, 2014 2.761 2.835 2.755 2.806 4,338,263 +0.05(+1.64%)
Feb 20, 2014 2.772 2.806 2.707 2.761 7,143,097 +0.02(+0.62%)
Feb 19, 2014 2.682 2.758 2.682 2.744 12,980,425 -0.03(-1.02%)
Feb 18, 2014 2.772 2.789 2.721 2.772 12,817,635 -0.05(-1.61%)
Feb 14, 2014 2.772 2.818 2.818 2.818 10,583,015 +0.03(+1.22%)
Feb 13, 2014 2.693 2.806 2.687 2.784 10,301,585 -0.01(-0.41%)
Feb 12, 2014 2.784 2.823 2.744 2.795 12,624,553 +0.01(+0.20%)
Feb 11, 2014 2.727 2.789 2.716 2.789 7,021,171 +0.05(+1.86%)
Feb 10, 2014 2.744 2.761 2.704 2.738 10,205,702 -0.02(-0.82%)
Feb 07, 2014 2.716 2.767 2.699 2.761 9,345,028 +0.05(+1.88%)
Feb 06, 2014 2.585 2.710 2.585 2.710 11,188,764 +0.10(+3.91%)
Feb 05, 2014 2.636 2.636 2.597 2.608 17,166,044 -0.06(-2.13%)
Feb 04, 2014 2.625 2.682 2.619 2.665 10,641,770 +0.12(+4.68%)
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.