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
)
5.310
-0.050 (-0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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
.