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 )

5.740 +0.090 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
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%)
Feb 03, 2014 2.636 2.636 2.540 2.546 11,240,475 -0.05(-1.75%)
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%)
Jan 02, 2014 3.334 3.373 3.311 3.368 6,578,286 -0.09(-2.62%)
Dec 31, 2013 3.424 3.458 3.458 3.458 1,833,622 +0.05(+1.33%)
Dec 30, 2013 3.385 3.441 3.373 3.413 3,402,680 -0.01(-0.17%)
Dec 27, 2013 3.396 3.419 3.379 3.419 2,270,074 +0.03(+1.01%)
Dec 26, 2013 3.402 3.430 3.368 3.385 2,686,652 +0.00(+0.00%)
Dec 24, 2013 3.390 3.430 3.368 3.385 1,674,803 +0.01(+0.34%)
Dec 23, 2013 3.413 3.413 3.356 3.373 4,750,179 +0.01(+0.34%)
Dec 20, 2013 3.373 3.430 3.351 3.362 4,577,130 -0.07(-2.15%)
Dec 19, 2013 3.379 3.453 3.362 3.436 3,675,836 -0.01(-0.16%)
Dec 18, 2013 3.396 3.481 3.347 3.441 11,533,250 +0.05(+1.51%)
Dec 17, 2013 3.436 3.439 3.385 3.390 3,895,363 -0.02(-0.50%)
Dec 16, 2013 3.407 3.441 3.382 3.407 3,781,194 +0.02(+0.67%)
Dec 13, 2013 3.430 3.436 3.362 3.385 4,531,337 -0.03(-0.83%)
Dec 12, 2013 3.351 3.413 3.317 3.413 6,057,552 +0.04(+1.18%)
Dec 11, 2013 3.436 3.447 3.345 3.373 7,614,931 -0.10(-2.94%)
Dec 10, 2013 3.498 3.510 3.453 3.475 4,685,914 -0.01(-0.16%)
Dec 09, 2013 3.493 3.527 3.464 3.481 4,416,564 -0.02(-0.65%)
Dec 06, 2013 3.475 3.515 3.436 3.504 9,660,413 +0.06(+1.81%)
Dec 05, 2013 3.385 3.464 3.362 3.441 10,533,144 +0.02(+0.50%)
Dec 04, 2013 3.424 3.458 3.396 3.424 5,903,829 -0.05(-1.47%)
Dec 03, 2013 3.532 3.546 3.419 3.475 6,909,026 -0.06(-1.76%)
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.