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 )

5.490 +0.060 (+1.10%)
Official Closing Price Updated: 6:30 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 (%)
Apr 30, 2012 4.695 4.695 4.534 4.579 10,070,542 -0.09(-1.88%)
Apr 27, 2012 4.673 4.695 4.596 4.667 11,934,208 +0.02(+0.37%)
Apr 26, 2012 4.650 4.712 4.627 4.650 21,211,592 -0.07(-1.44%)
Apr 25, 2012 4.678 4.792 4.605 4.718 22,939,216 -0.02(-0.48%)
Apr 24, 2012 4.701 4.780 4.678 4.741 9,288,048 +0.07(+1.58%)
Apr 23, 2012 4.701 4.724 4.624 4.667 9,470,826 -0.15(-3.06%)
Apr 20, 2012 4.854 4.877 4.797 4.814 6,678,437 +0.03(+0.59%)
Apr 19, 2012 4.786 4.814 4.701 4.786 8,267,947 -0.04(-0.82%)
Apr 18, 2012 4.746 4.854 4.707 4.826 18,296,400 -0.02(-0.47%)
Apr 17, 2012 4.746 4.922 4.735 4.848 18,081,252 +0.14(+2.89%)
Apr 16, 2012 4.905 4.939 4.695 4.712 16,990,460 -0.11(-2.24%)
Apr 13, 2012 4.985 5.007 4.814 4.820 17,483,640 -0.30(-5.87%)
Apr 12, 2012 4.877 5.126 4.863 5.121 17,377,344 +0.27(+5.61%)
Apr 11, 2012 4.894 4.962 4.803 4.848 13,172,955 +0.04(+0.83%)
Apr 10, 2012 4.854 4.905 4.741 4.809 11,578,254 -0.05(-0.93%)
Apr 09, 2012 4.843 4.899 4.829 4.854 7,607,847 -0.09(-1.72%)
Apr 05, 2012 5.007 5.053 4.871 4.939 17,184,238 -0.14(-2.79%)
Apr 04, 2012 5.132 5.143 5.053 5.081 13,357,249 -0.12(-2.29%)
Apr 03, 2012 5.262 5.285 5.115 5.200 9,791,821 -0.05(-0.86%)
Apr 02, 2012 5.206 5.288 5.143 5.245 18,920,108 +0.05(+0.87%)
Mar 30, 2012 5.313 5.353 5.200 5.200 19,393,540 -0.12(-2.34%)
Mar 29, 2012 5.240 5.336 5.160 5.325 10,834,235 -0.02(-0.42%)
Mar 28, 2012 5.415 5.421 5.279 5.347 7,546,586 -0.11(-1.98%)
Mar 27, 2012 5.495 5.512 5.427 5.455 5,325,014 -0.04(-0.72%)
Mar 26, 2012 5.506 5.512 5.433 5.495 4,757,478 +0.05(+0.83%)
Mar 23, 2012 5.404 5.455 5.376 5.450 15,209,150 +0.02(+0.37%)
Mar 22, 2012 5.467 5.484 5.376 5.430 12,634,861 -0.12(-2.20%)
Mar 21, 2012 5.642 5.676 5.529 5.552 10,964,054 -0.11(-2.00%)
Mar 20, 2012 5.648 5.693 5.603 5.665 7,206,363 -0.10(-1.67%)
Mar 19, 2012 5.846 5.863 5.756 5.761 7,319,524 -0.09(-1.45%)
Mar 16, 2012 5.880 5.892 5.815 5.846 10,100,660 +0.02(+0.29%)
Mar 15, 2012 5.869 5.875 5.807 5.829 12,712,066 -0.03(-0.58%)
Mar 14, 2012 5.886 5.960 5.824 5.863 15,625,785 -0.06(-0.96%)
Mar 13, 2012 5.875 5.954 5.812 5.920 18,998,330 +0.11(+1.85%)
Mar 12, 2012 5.790 5.858 5.744 5.812 11,602,556 -0.10(-1.73%)
Mar 09, 2012 5.971 6.017 5.903 5.915 13,137,626 -0.10(-1.60%)
Mar 08, 2012 5.988 6.022 5.949 6.011 10,851,327 +0.11(+1.92%)
Mar 07, 2012 5.846 5.949 5.832 5.897 11,471,499 +0.06(+1.07%)
Mar 06, 2012 5.926 5.926 5.790 5.835 12,953,901 -0.25(-4.10%)
Mar 05, 2012 6.340 6.351 6.056 6.085 17,697,786 -0.23(-3.68%)
Mar 02, 2012 6.249 6.408 6.209 6.317 25,036,674 +0.09(+1.36%)
Mar 01, 2012 6.079 6.243 6.079 6.232 12,704,033 +0.18(+2.90%)
Feb 29, 2012 6.079 6.198 6.034 6.056 30,903,170 -0.10(-1.57%)
Feb 28, 2012 6.073 6.175 6.017 6.153 14,935,328 +0.18(+3.04%)
Feb 27, 2012 5.858 5.994 5.835 5.971 5,369,016 +0.01(+0.10%)
Feb 24, 2012 5.960 6.017 5.897 5.966 5,246,681 -0.01(-0.19%)
Feb 23, 2012 6.039 6.045 5.937 5.977 6,192,898 -0.12(-2.04%)
Feb 22, 2012 6.068 6.138 5.971 6.102 9,826,562 +0.04(+0.65%)
Feb 21, 2012 6.124 6.198 6.022 6.062 7,071,605 +0.00(+0.00%)
Feb 17, 2012 5.994 6.073 5.983 6.062 8,125,650 +0.00(+0.00%)
Feb 16, 2012 5.966 6.114 5.926 6.062 28,757,108 +0.05(+0.85%)
Feb 15, 2012 6.028 6.147 5.966 6.011 26,153,948 +0.08(+1.34%)
Feb 14, 2012 5.909 5.943 5.841 5.932 7,621,859 +0.03(+0.48%)
Feb 13, 2012 5.829 5.977 5.829 5.903 9,973,204 +0.13(+2.21%)
Feb 10, 2012 5.693 5.801 5.659 5.776 13,307,622 -0.08(-1.31%)
Feb 09, 2012 5.795 5.858 5.722 5.852 15,610,083 +0.07(+1.28%)
Feb 08, 2012 5.671 5.807 5.656 5.778 15,187,789 +0.17(+3.03%)
Feb 07, 2012 5.637 5.654 5.540 5.608 12,328,407 -0.03(-0.50%)
Feb 06, 2012 5.676 5.710 5.608 5.637 11,806,253 -0.09(-1.49%)
Feb 03, 2012 5.642 5.776 5.569 5.722 18,619,582 +0.19(+3.38%)
Feb 02, 2012 5.467 5.580 5.415 5.535 11,120,907 +0.08(+1.46%)
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.