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 )

5.485 +0.055 (+1.01%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 21, 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 (%)
Mar 28, 2013 4.049 4.117 4.049 4.117 5,302,116 +0.05(+1.26%)
Mar 27, 2013 4.003 4.094 3.969 4.066 5,800,107 +0.05(+1.13%)
Mar 26, 2013 4.043 4.083 3.995 4.021 10,088,446 -0.02(-0.56%)
Mar 25, 2013 4.117 4.157 4.026 4.043 5,099,256 -0.10(-2.46%)
Mar 22, 2013 4.202 4.208 4.100 4.145 8,399,514 -0.07(-1.61%)
Mar 21, 2013 4.259 4.276 4.196 4.213 4,688,013 -0.07(-1.72%)
Mar 20, 2013 4.290 4.315 4.242 4.287 7,309,296 +0.01(+0.13%)
Mar 19, 2013 4.327 4.349 4.242 4.281 7,234,700 -0.02(-0.40%)
Mar 18, 2013 4.332 4.366 4.281 4.298 6,365,670 -0.04(-0.92%)
Mar 15, 2013 4.364 4.378 4.284 4.338 9,900,273 +0.03(+0.79%)
Mar 14, 2013 4.349 4.361 4.253 4.304 8,383,184 -0.01(-0.26%)
Mar 13, 2013 4.361 4.395 4.298 4.315 9,518,929 -0.02(-0.39%)
Mar 12, 2013 4.434 4.457 4.321 4.332 8,573,123 -0.11(-2.55%)
Mar 11, 2013 4.429 4.491 4.395 4.446 8,090,003 -0.15(-3.21%)
Mar 08, 2013 4.451 4.644 4.446 4.593 11,854,930 +0.21(+4.79%)
Mar 07, 2013 4.315 4.417 4.304 4.383 5,868,411 +0.05(+1.18%)
Mar 06, 2013 4.338 4.400 4.264 4.332 15,923,082 +0.16(+3.80%)
Mar 05, 2013 4.157 4.225 4.145 4.174 6,939,068 +0.06(+1.38%)
Mar 04, 2013 4.111 4.154 4.072 4.117 4,195,033 -0.04(-0.96%)
Mar 01, 2013 4.128 4.162 4.094 4.157 5,992,294 +0.01(+0.27%)
Feb 28, 2013 4.106 4.185 4.100 4.145 5,970,905 +0.05(+1.25%)
Feb 27, 2013 4.038 4.117 4.023 4.094 5,706,848 +0.04(+0.98%)
Feb 26, 2013 4.038 4.077 3.947 4.055 7,865,273 -0.04(-0.97%)
Feb 22, 2013 4.038 4.140 3.998 4.094 7,565,943 +0.07(+1.69%)
Feb 21, 2013 4.080 4.123 4.003 4.026 7,178,876 -0.07(-1.80%)
Feb 20, 2013 4.179 4.208 4.060 4.100 7,540,918 -0.07(-1.63%)
Feb 19, 2013 4.205 4.230 4.145 4.168 6,480,032 -0.06(-1.47%)
Feb 15, 2013 4.179 4.230 4.151 4.230 8,506,032 +0.07(+1.77%)
Feb 14, 2013 4.072 4.162 4.055 4.157 6,918,944 +0.07(+1.66%)
Feb 13, 2013 4.100 4.145 4.066 4.089 3,802,862 +0.01(+0.14%)
Feb 12, 2013 4.066 4.094 4.021 4.083 5,097,344 +0.02(+0.42%)
Feb 11, 2013 4.106 4.111 4.049 4.066 2,651,316 -0.02(-0.55%)
Feb 08, 2013 4.151 4.157 4.060 4.089 11,113,052 +0.01(+0.14%)
Feb 07, 2013 4.196 4.219 4.066 4.083 23,563,234 -0.08(-1.91%)
Feb 06, 2013 4.145 4.168 4.117 4.162 8,668,236 -0.05(-1.08%)
Feb 04, 2013 4.191 4.219 4.174 4.208 14,266,731 -0.03(-0.80%)
Feb 01, 2013 4.219 4.253 4.185 4.242 10,696,613 +0.03(+0.81%)
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.