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 (%)
Oct 31, 2012 3.979 4.020 3.920 3.984 6,600,825 +0.01(+0.15%)
Oct 26, 2012 4.061 3.979 3.979 3.979 23,412,784 -0.12(-3.00%)
Oct 25, 2012 4.090 4.178 4.072 4.102 5,249,925 +0.01(+0.29%)
Oct 24, 2012 4.096 4.125 4.061 4.090 6,865,089 +0.02(+0.58%)
Oct 23, 2012 4.107 4.125 4.005 4.066 9,049,502 -0.14(-3.34%)
Oct 19, 2012 4.295 4.307 4.172 4.207 5,598,793 -0.09(-2.18%)
Oct 18, 2012 4.283 4.342 4.277 4.301 7,813,567 -0.01(-0.14%)
Oct 17, 2012 4.260 4.307 4.216 4.307 8,914,382 -0.01(-0.14%)
Oct 16, 2012 4.307 4.348 4.219 4.312 6,789,623 +0.02(+0.55%)
Oct 15, 2012 4.307 4.330 4.277 4.289 2,880,123 +0.00(+0.00%)
Oct 12, 2012 4.301 4.321 4.225 4.289 12,755,943 +0.01(+0.14%)
Oct 11, 2012 4.283 4.324 4.225 4.283 10,204,715 +0.06(+1.53%)
Oct 10, 2012 4.242 4.254 4.131 4.219 11,439,417 -0.02(-0.41%)
Oct 09, 2012 4.277 4.289 4.189 4.236 3,891,274 -0.09(-2.17%)
Oct 08, 2012 4.260 4.371 4.230 4.330 16,649,171 +0.05(+1.23%)
Oct 05, 2012 4.383 4.400 4.271 4.277 8,383,351 -0.02(-0.54%)
Oct 04, 2012 4.324 4.330 4.248 4.301 10,993,497 -0.04(-0.81%)
Oct 03, 2012 4.354 4.383 4.315 4.336 7,483,484 -0.05(-1.07%)
Oct 02, 2012 4.418 4.500 4.383 4.383 12,660,188 -0.07(-1.58%)
Oct 01, 2012 4.348 4.453 4.330 4.453 10,163,101 +0.13(+3.12%)
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%)
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.