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 (%)
Feb 29, 2012 6.281 6.404 6.234 6.258 29,907,954 -0.10(-1.57%)
Feb 28, 2012 6.275 6.381 6.217 6.357 14,454,346 +0.19(+3.04%)
Feb 27, 2012 6.053 6.193 6.029 6.170 5,196,111 +0.01(+0.10%)
Feb 24, 2012 6.158 6.217 6.094 6.164 5,077,715 -0.01(-0.19%)
Feb 23, 2012 6.240 6.246 6.135 6.176 5,993,460 -0.13(-2.04%)
Feb 22, 2012 6.270 6.343 6.170 6.305 9,510,104 +0.04(+0.65%)
Feb 21, 2012 6.328 6.404 6.223 6.264 6,843,868 +0.00(+0.00%)
Feb 17, 2012 6.193 6.275 6.182 6.264 7,863,969 +0.00(+0.00%)
Feb 16, 2012 6.164 6.318 6.123 6.264 27,831,004 +0.05(+0.85%)
Feb 15, 2012 6.229 6.352 6.164 6.211 25,311,678 +0.08(+1.34%)
Feb 14, 2012 6.105 6.141 6.035 6.129 7,376,402 +0.03(+0.48%)
Feb 13, 2012 6.023 6.176 6.023 6.100 9,652,023 +0.13(+2.21%)
Feb 10, 2012 5.883 5.994 5.848 5.968 12,879,059 -0.08(-1.31%)
Feb 09, 2012 5.988 6.053 5.912 6.047 15,107,371 +0.08(+1.28%)
Feb 08, 2012 5.859 6.000 5.845 5.971 14,698,676 +0.18(+3.03%)
Feb 07, 2012 5.824 5.842 5.725 5.795 11,931,379 -0.03(-0.50%)
Feb 06, 2012 5.865 5.900 5.795 5.824 11,426,041 -0.09(-1.49%)
Feb 03, 2012 5.830 5.968 5.754 5.912 18,019,950 +0.19(+3.38%)
Feb 02, 2012 5.648 5.766 5.596 5.719 10,762,765 +0.08(+1.46%)
Feb 01, 2012 5.508 5.643 5.414 5.637 15,632,617 +0.29(+5.48%)
Jan 31, 2012 5.414 5.473 5.326 5.344 13,703,904 -0.13(-2.46%)
Jan 30, 2012 5.590 5.590 5.414 5.479 8,840,106 -0.18(-3.11%)
Jan 27, 2012 5.555 5.704 5.537 5.654 16,444,260 +0.10(+1.79%)
Jan 26, 2012 5.619 5.707 5.525 5.555 22,359,740 +0.02(+0.42%)
Jan 25, 2012 5.479 5.572 5.379 5.531 7,852,954 +0.08(+1.51%)
Jan 24, 2012 5.385 5.467 5.326 5.449 8,679,846 -0.05(-0.85%)
Jan 23, 2012 5.402 5.525 5.402 5.496 7,507,891 +0.04(+0.64%)
Jan 20, 2012 5.467 5.490 5.367 5.461 10,717,957 +0.04(+0.76%)
Jan 19, 2012 5.344 5.467 5.332 5.420 23,868,674 +0.15(+2.78%)
Jan 18, 2012 5.180 5.288 5.168 5.273 18,727,968 +0.11(+2.10%)
Jan 17, 2012 5.285 5.320 5.121 5.165 5,660,789 +0.07(+1.32%)
Jan 13, 2012 5.045 5.133 5.016 5.098 7,670,499 -0.06(-1.14%)
Jan 12, 2012 5.086 5.191 5.068 5.156 6,478,095 +0.08(+1.50%)
Jan 11, 2012 4.980 5.098 4.980 5.080 3,779,687 +0.04(+0.81%)
Jan 10, 2012 5.098 5.104 4.980 5.039 9,934,762 +0.20(+4.12%)
Jan 09, 2012 4.922 4.934 4.834 4.840 8,089,891 +0.08(+1.60%)
Jan 06, 2012 4.822 4.834 4.746 4.764 4,259,906 -0.04(-0.73%)
Jan 05, 2012 4.881 4.881 4.761 4.799 12,391,313 -0.15(-2.96%)
Jan 04, 2012 4.992 5.010 4.928 4.945 7,678,206 +0.18(+3.69%)
Dec 30, 2011 4.723 4.811 4.723 4.770 2,203,202 +0.04(+0.74%)
Dec 29, 2011 4.611 4.746 4.611 4.734 4,465,374 +0.08(+1.76%)
Dec 28, 2011 4.811 4.816 4.646 4.652 4,040,422 -0.21(-4.34%)
Dec 27, 2011 4.799 4.916 4.775 4.863 3,683,924 +0.05(+0.97%)
Dec 23, 2011 4.828 4.834 4.758 4.816 2,856,329 +0.18(+3.92%)
Dec 21, 2011 4.582 4.652 4.541 4.635 6,610,583 +0.06(+1.41%)
Dec 20, 2011 4.547 4.638 4.529 4.570 8,126,320 +0.18(+4.14%)
Dec 19, 2011 4.459 4.494 4.377 4.389 11,402,011 -0.05(-1.06%)
Dec 16, 2011 4.523 4.570 4.436 4.436 16,217,624 -0.07(-1.56%)
Dec 15, 2011 4.629 4.658 4.477 4.506 8,258,104 -0.04(-0.90%)
Dec 14, 2011 4.588 4.629 4.523 4.547 6,129,567 -0.04(-0.77%)
Dec 13, 2011 4.723 4.764 4.559 4.582 6,887,825 -0.13(-2.86%)
Dec 12, 2011 4.729 4.740 4.641 4.717 6,128,024 -0.09(-1.95%)
Dec 09, 2011 4.729 4.834 4.705 4.811 3,432,052 +0.08(+1.73%)
Dec 08, 2011 4.758 4.816 4.685 4.729 7,327,950 -0.13(-2.65%)
Dec 07, 2011 4.799 4.893 4.770 4.857 8,104,420 +0.06(+1.34%)
Dec 06, 2011 4.793 4.822 4.723 4.793 5,248,299 -0.05(-0.97%)
Dec 05, 2011 4.852 4.904 4.784 4.840 10,154,513 +0.12(+2.48%)
Dec 02, 2011 4.939 4.957 4.679 4.723 9,322,503 +0.05(+1.00%)
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.