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 )

5.310 -0.050 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 28, 2012 4.318 4.386 4.283 4.318 7,483,392 -0.11(-2.38%)
Sep 27, 2012 4.471 4.518 4.383 4.424 8,701,734 +0.00(+0.00%)
Sep 26, 2012 4.447 4.459 4.333 4.424 5,136,590 -0.03(-0.66%)
Sep 25, 2012 4.576 4.600 4.447 4.453 9,612,895 -0.23(-4.88%)
Sep 24, 2012 4.740 4.752 4.655 4.682 7,394,455 -0.06(-1.24%)
Sep 21, 2012 4.787 4.805 4.729 4.740 5,557,496 -0.04(-0.86%)
Sep 20, 2012 4.799 4.852 4.723 4.781 8,624,089 -0.05(-0.97%)
Sep 19, 2012 4.834 4.898 4.787 4.828 8,305,674 +0.02(+0.49%)
Sep 18, 2012 4.863 4.898 4.770 4.805 6,648,250 -0.08(-1.68%)
Sep 17, 2012 4.910 4.975 4.857 4.887 8,255,245 +0.01(+0.24%)
Sep 14, 2012 4.805 4.980 4.805 4.875 27,704,230 +0.12(+2.46%)
Sep 13, 2012 4.687 4.840 4.605 4.758 18,543,018 +0.07(+1.50%)
Sep 12, 2012 4.693 4.763 4.658 4.687 10,796,167 +0.03(+0.63%)
Sep 11, 2012 4.494 4.682 4.494 4.658 8,480,589 +0.13(+2.98%)
Sep 10, 2012 4.559 4.588 4.512 4.523 4,551,936 -0.09(-2.03%)
Sep 07, 2012 4.553 4.661 4.547 4.617 4,535,351 +0.08(+1.81%)
Sep 06, 2012 4.348 4.553 4.342 4.535 6,304,608 +0.23(+5.45%)
Sep 05, 2012 4.324 4.336 4.239 4.301 6,168,925 -0.01(-0.14%)
Sep 04, 2012 4.389 4.412 4.283 4.307 5,949,192 -0.13(-3.03%)
Aug 31, 2012 4.441 4.459 4.348 4.441 7,101,183 +0.09(+2.16%)
Aug 30, 2012 4.377 4.377 4.295 4.348 4,471,412 -0.05(-1.20%)
Aug 29, 2012 4.535 4.535 4.383 4.400 4,794,289 -0.20(-4.33%)
Aug 27, 2012 4.682 4.682 4.594 4.600 5,756,390 -0.03(-0.63%)
Aug 24, 2012 4.676 4.714 4.611 4.629 5,315,741 -0.07(-1.50%)
Aug 23, 2012 4.734 4.734 4.646 4.699 3,116,693 -0.07(-1.47%)
Aug 22, 2012 4.799 4.840 4.699 4.770 5,090,975 -0.04(-0.73%)
Aug 21, 2012 4.758 4.869 4.746 4.805 10,107,733 +0.04(+0.74%)
Aug 20, 2012 4.764 4.781 4.699 4.770 4,296,412 +0.00(+0.00%)
Aug 17, 2012 4.676 4.781 4.652 4.770 5,065,516 +0.09(+2.01%)
Aug 16, 2012 4.711 4.723 4.617 4.676 4,845,683 +0.06(+1.40%)
Aug 15, 2012 4.512 4.623 4.479 4.611 13,281,792 +0.15(+3.28%)
Aug 14, 2012 4.564 4.564 4.453 4.465 11,335,829 -0.07(-1.55%)
Aug 13, 2012 4.482 4.541 4.459 4.535 11,685,963 -0.01(-0.13%)
Aug 10, 2012 4.576 4.576 4.459 4.541 18,191,792 -0.05(-1.15%)
Aug 09, 2012 4.687 4.687 4.564 4.594 17,211,456 -0.08(-1.63%)
Aug 08, 2012 4.605 4.687 4.588 4.670 11,435,559 +0.06(+1.27%)
Aug 07, 2012 4.682 4.770 4.605 4.611 9,982,170 -0.06(-1.25%)
Aug 06, 2012 4.588 4.729 4.564 4.670 11,254,247 +0.09(+1.92%)
Aug 03, 2012 4.453 4.588 4.453 4.582 8,778,988 +0.25(+5.82%)
Aug 02, 2012 4.430 4.459 4.295 4.330 8,026,142 -0.16(-3.52%)
Aug 01, 2012 4.471 4.512 4.406 4.488 9,815,536 +0.02(+0.39%)
Jul 31, 2012 4.494 4.506 4.412 4.471 7,801,372 -0.06(-1.42%)
Jul 30, 2012 4.441 4.541 4.430 4.535 5,445,796 +0.02(+0.52%)
Jul 27, 2012 4.230 4.585 4.207 4.512 20,953,596 +0.32(+7.69%)
Jul 26, 2012 4.014 4.213 3.937 4.189 21,499,470 +0.13(+3.32%)
Jul 25, 2012 4.090 4.143 4.043 4.055 6,105,539 +0.00(+0.00%)
Jul 24, 2012 4.061 4.090 3.979 4.055 6,509,984 -0.02(-0.57%)
Jul 23, 2012 3.990 4.096 3.926 4.078 12,717,287 -0.06(-1.56%)
Jul 20, 2012 4.131 4.181 4.078 4.143 8,156,821 -0.05(-1.12%)
Jul 19, 2012 4.225 4.225 4.119 4.189 5,543,355 -0.01(-0.28%)
Jul 18, 2012 4.061 4.230 4.049 4.201 6,898,456 +0.10(+2.43%)
Jul 17, 2012 4.084 4.113 4.014 4.102 5,046,180 +0.03(+0.72%)
Jul 16, 2012 4.078 4.107 4.008 4.072 4,932,845 +0.00(+0.00%)
Jul 13, 2012 4.061 4.107 4.020 4.072 4,621,871 +0.05(+1.16%)
Jul 12, 2012 3.990 4.084 3.979 4.025 9,326,937 -0.05(-1.29%)
Jul 11, 2012 4.043 4.119 4.008 4.078 18,408,468 +0.02(+0.58%)
Jul 10, 2012 4.400 4.430 4.037 4.055 26,500,934 -0.32(-7.24%)
Jul 09, 2012 4.342 4.453 4.342 4.371 5,334,315 -0.08(-1.84%)
Jul 06, 2012 4.465 4.482 4.424 4.453 7,249,486 -0.09(-2.06%)
Jul 05, 2012 4.523 4.570 4.488 4.547 8,965,111 -0.05(-1.15%)
Jul 03, 2012 4.646 4.658 4.588 4.600 13,196,579 -0.02(-0.51%)
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.