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 )

5.425 -0.005 (-0.09%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
Dec 31, 2014 2.852 2.847 2.847 2.847 934,987 -0.01(-0.20%)
Dec 30, 2014 2.852 2.895 2.824 2.852 2,151,831 +0.01(+0.20%)
Dec 29, 2014 2.796 2.858 2.796 2.847 1,519,403 +0.00(+0.00%)
Dec 26, 2014 2.835 2.881 2.824 2.847 1,526,901 +0.02(+0.80%)
Dec 24, 2014 2.796 2.824 2.824 2.824 563,425 +0.03(+1.22%)
Dec 23, 2014 2.801 2.835 2.767 2.790 2,268,384 -0.02(-0.61%)
Dec 22, 2014 2.830 2.847 2.796 2.807 2,574,630 +0.01(+0.41%)
Dec 19, 2014 2.790 2.847 2.779 2.796 2,647,876 -0.01(-0.40%)
Dec 18, 2014 2.790 2.830 2.784 2.807 3,469,587 +0.06(+2.27%)
Dec 17, 2014 2.620 2.801 2.620 2.745 4,502,324 +0.14(+5.22%)
Dec 16, 2014 2.597 2.682 2.580 2.609 5,718,984 -0.09(-3.36%)
Dec 15, 2014 2.801 2.813 2.665 2.699 4,319,224 -0.13(-4.61%)
Dec 12, 2014 2.869 2.909 2.801 2.830 4,543,870 -0.06(-2.16%)
Dec 11, 2014 2.898 2.920 2.881 2.892 4,645,362 -0.07(-2.30%)
Dec 10, 2014 3.051 3.051 2.932 2.960 3,088,732 -0.07(-2.25%)
Dec 09, 2014 3.022 3.045 2.977 3.028 3,008,249 -0.02(-0.74%)
Dec 08, 2014 3.074 3.130 3.022 3.051 5,718,026 -0.09(-2.71%)
Dec 05, 2014 3.085 3.170 3.079 3.136 3,382,604 +0.01(+0.36%)
Dec 04, 2014 3.142 3.159 3.110 3.125 3,103,251 -0.12(-3.84%)
Dec 03, 2014 3.198 3.261 3.198 3.249 1,644,300 +0.05(+1.60%)
Dec 02, 2014 3.249 3.255 3.167 3.198 3,742,548 -0.01(-0.18%)
Dec 01, 2014 3.176 3.221 3.125 3.204 3,590,996 -0.10(-2.92%)
Nov 28, 2014 3.340 3.357 3.283 3.300 1,831,673 -0.15(-4.28%)
Nov 26, 2014 3.425 3.448 3.448 3.448 4,434,576 -0.06(-1.62%)
Nov 25, 2014 3.493 3.561 3.476 3.504 7,636,254 +0.15(+4.39%)
Nov 24, 2014 3.397 3.431 3.334 3.357 4,414,225 -0.06(-1.66%)
Nov 21, 2014 3.312 3.431 3.289 3.414 9,106,814 +0.18(+5.61%)
Nov 20, 2014 3.193 3.255 3.187 3.232 5,197,767 +0.01(+0.18%)
Nov 19, 2014 3.159 3.249 3.113 3.227 6,674,018 +0.10(+3.27%)
Nov 18, 2014 3.091 3.136 3.074 3.125 4,098,781 +0.03(+1.10%)
Nov 17, 2014 3.096 3.108 3.062 3.091 4,670,534 +0.02(+0.74%)
Nov 14, 2014 3.056 3.096 3.051 3.068 2,917,175 -0.06(-1.81%)
Nov 13, 2014 3.119 3.164 3.096 3.125 6,131,528 -0.03(-0.90%)
Nov 12, 2014 3.204 3.227 3.136 3.153 3,447,713 +0.03(+0.91%)
Nov 11, 2014 3.119 3.142 3.110 3.125 8,012,459 -0.03(-0.90%)
Nov 10, 2014 3.159 3.164 3.113 3.153 2,973,523 +0.02(+0.54%)
Nov 07, 2014 3.164 3.187 3.119 3.136 6,251,636 -0.02(-0.54%)
Nov 06, 2014 3.278 3.278 3.119 3.153 16,901,480 +0.03(+1.09%)
Nov 05, 2014 3.091 3.150 3.068 3.119 14,091,942 -0.01(-0.36%)
Nov 04, 2014 2.864 3.215 2.818 3.130 40,690,648 +0.15(+5.14%)
Nov 03, 2014 2.949 2.977 2.807 2.977 31,853,116 -0.13(-4.20%)
Oct 31, 2014 2.937 3.170 2.926 3.108 19,999,006 -0.26(-7.74%)
Oct 30, 2014 3.312 3.425 3.295 3.368 19,702,494 +0.05(+1.37%)
Oct 29, 2014 3.323 3.357 3.261 3.323 25,215,324 -0.12(-3.46%)
Oct 28, 2014 3.465 3.538 3.394 3.442 37,293,892 -0.05(-1.30%)
Oct 27, 2014 3.431 3.590 3.590 3.487 200,988,512 -0.10(-2.84%)
Oct 24, 2014 3.573 3.607 3.567 3.590 8,840,570 +0.06(+1.61%)
Oct 23, 2014 3.527 3.567 3.513 3.533 25,833,728 +0.04(+1.14%)
Oct 22, 2014 3.516 3.539 3.487 3.493 16,829,136 -0.05(-1.44%)
Oct 21, 2014 3.516 3.561 3.510 3.544 26,695,360 +0.05(+1.46%)
Oct 20, 2014 3.465 3.499 3.465 3.493 22,063,524 +0.00(+0.00%)
Oct 17, 2014 3.470 3.510 3.442 3.493 11,691,473 +0.15(+4.41%)
Oct 16, 2014 3.244 3.385 3.244 3.346 13,892,280 -0.07(-2.16%)
Oct 15, 2014 3.436 3.476 3.329 3.419 18,619,600 -0.12(-3.37%)
Oct 14, 2014 3.516 3.567 3.516 3.538 9,994,371 +0.02(+0.65%)
Oct 13, 2014 3.538 3.573 3.516 3.516 6,986,429 +0.05(+1.31%)
Oct 10, 2014 3.538 3.573 3.470 3.470 9,000,923 -0.05(-1.29%)
Oct 09, 2014 3.601 3.618 3.504 3.516 10,538,111 -0.12(-3.43%)
Oct 08, 2014 3.624 3.658 3.573 3.641 11,297,854 +0.06(+1.58%)
Oct 07, 2014 3.624 3.635 3.578 3.584 9,462,624 -0.07(-2.02%)
Oct 06, 2014 3.697 3.703 3.641 3.658 14,465,930 +0.06(+1.57%)
Oct 03, 2014 3.607 3.618 3.584 3.601 14,451,537 +0.00(+0.00%)
Oct 02, 2014 3.624 3.652 3.544 3.601 11,502,966 -0.07(-2.01%)
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.