Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Santander Brasil S.A. ADR
(NY:
BSBR
)
4.970
-0.090 (-1.78%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2014
3.096
3.164
3.068
3.159
9,133,140
+0.11(+3.72%)
Mar 28, 2014
3.113
3.130
3.045
3.045
20,596,436
-0.04(-1.29%)
Mar 27, 2014
3.091
3.119
3.039
3.085
36,933,036
+0.05(+1.49%)
Mar 26, 2014
3.017
3.065
3.017
3.039
9,505,345
+0.05(+1.71%)
Mar 25, 2014
2.971
3.005
2.960
2.988
7,674,735
+0.04(+1.35%)
Mar 24, 2014
2.903
2.966
2.886
2.949
9,409,538
+0.09(+2.97%)
Mar 21, 2014
2.841
2.943
2.835
2.864
10,283,633
+0.00(+0.00%)
Mar 20, 2014
2.841
2.909
2.813
2.864
12,922,833
+0.02(+0.80%)
Mar 19, 2014
2.807
2.875
2.796
2.841
12,555,213
+0.06(+2.04%)
Mar 18, 2014
2.711
2.807
2.699
2.784
8,206,307
+0.09(+3.37%)
Mar 17, 2014
2.688
2.709
2.671
2.694
4,586,057
+0.03(+1.06%)
Mar 14, 2014
2.694
2.728
2.623
2.665
6,227,138
-0.05(-1.67%)
Mar 13, 2014
2.773
2.779
2.702
2.711
7,129,730
-0.05(-1.85%)
Mar 12, 2014
2.762
2.773
2.745
2.762
4,182,291
-0.02(-0.61%)
Mar 11, 2014
2.830
2.847
2.762
2.779
16,040,643
-0.03(-1.01%)
Mar 10, 2014
2.801
2.815
2.756
2.807
8,814,543
+0.00(+0.00%)
Mar 07, 2014
2.835
2.852
2.790
2.807
10,232,450
-0.05(-1.59%)
Mar 06, 2014
2.824
2.872
2.821
2.852
9,348,006
+0.06(+2.03%)
Mar 05, 2014
2.813
2.835
2.773
2.796
9,690,385
-0.01(-0.40%)
Mar 04, 2014
2.796
2.824
2.767
2.807
18,966,790
+0.05(+1.85%)
Mar 03, 2014
2.767
2.770
2.705
2.756
5,485,572
-0.06(-2.02%)
Feb 28, 2014
2.824
2.847
2.779
2.813
7,386,658
-0.07(-2.36%)
Feb 27, 2014
2.818
2.909
2.796
2.881
6,742,987
+0.07(+2.42%)
Feb 26, 2014
2.830
2.847
2.784
2.813
4,701,869
-0.04(-1.39%)
Feb 25, 2014
2.847
2.864
2.798
2.852
7,353,737
+0.02(+0.80%)
Feb 24, 2014
2.833
2.875
2.807
2.830
9,444,959
+0.02(+0.81%)
Feb 21, 2014
2.762
2.835
2.756
2.807
4,337,487
+0.05(+1.64%)
Feb 20, 2014
2.773
2.807
2.708
2.762
7,141,819
+0.02(+0.62%)
Feb 19, 2014
2.682
2.759
2.682
2.745
12,978,101
-0.03(-1.02%)
Feb 18, 2014
2.773
2.790
2.722
2.773
12,815,341
-0.05(-1.61%)
Feb 14, 2014
2.773
2.818
2.818
2.818
10,581,120
+0.03(+1.22%)
Feb 13, 2014
2.694
2.807
2.688
2.784
10,299,741
-0.01(-0.41%)
Feb 12, 2014
2.784
2.824
2.745
2.796
12,622,293
+0.01(+0.20%)
Feb 11, 2014
2.728
2.790
2.716
2.790
7,019,914
+0.05(+1.86%)
Feb 10, 2014
2.745
2.762
2.705
2.739
10,203,875
-0.02(-0.82%)
Feb 07, 2014
2.716
2.767
2.699
2.762
9,343,356
+0.05(+1.88%)
Feb 06, 2014
2.586
2.711
2.586
2.711
11,186,762
+0.10(+3.91%)
Feb 05, 2014
2.637
2.637
2.597
2.609
17,162,972
-0.06(-2.13%)
Feb 04, 2014
2.626
2.682
2.620
2.665
10,639,865
+0.12(+4.68%)
Feb 03, 2014
2.637
2.637
2.540
2.546
11,238,463
-0.05(-1.75%)
Jan 31, 2014
2.643
2.682
2.591
2.591
14,965,210
-0.08(-2.97%)
Jan 30, 2014
2.762
2.767
2.671
2.671
11,248,978
-0.08(-2.89%)
Jan 29, 2014
2.767
2.773
2.716
2.750
12,250,173
-0.06(-2.02%)
Jan 28, 2014
2.835
2.847
2.756
2.807
7,570,692
+0.02(+0.61%)
Jan 27, 2014
2.841
2.850
2.784
2.790
16,102,891
-0.08(-2.77%)
Jan 24, 2014
2.875
2.886
2.830
2.869
18,199,732
-0.07(-2.50%)
Jan 23, 2014
2.937
2.960
2.898
2.943
27,204,320
-0.01(-0.38%)
Jan 22, 2014
2.926
2.971
2.915
2.954
13,789,712
-0.02(-0.57%)
Jan 21, 2014
3.017
3.034
2.926
2.971
18,366,558
-0.05(-1.50%)
Jan 17, 2014
3.068
3.017
3.017
3.017
13,773,162
-0.05(-1.66%)
Jan 16, 2014
3.062
3.085
3.034
3.068
6,890,113
-0.01(-0.37%)
Jan 15, 2014
3.074
3.102
3.034
3.079
6,167,660
+0.01(+0.18%)
Jan 14, 2014
3.011
3.093
2.988
3.074
21,069,062
+0.06(+1.88%)
Jan 13, 2014
3.005
3.045
2.994
3.017
9,338,762
+0.04(+1.33%)
Jan 10, 2014
2.943
3.000
2.920
2.977
8,689,932
-0.33(-10.10%)
Jan 09, 2014
3.340
3.357
3.272
3.312
7,734,075
-0.01(-0.17%)
Jan 08, 2014
3.374
3.391
3.300
3.317
8,991,670
-0.02(-0.51%)
Jan 07, 2014
3.351
3.385
3.283
3.334
8,554,196
-0.01(-0.17%)
Jan 06, 2014
3.346
3.363
3.303
3.340
6,796,365
+0.02(+0.68%)
Jan 03, 2014
3.351
3.368
3.289
3.317
5,745,327
-0.05(-1.52%)
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
.