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
UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2014
2.937
3.170
2.926
3.108
19,999,006
-0.26(-7.74%)
Oct 30, 2014
3.312
3.425
3.295
3.368
19,702,494
+0.05(+1.37%)
Oct 29, 2014
3.323
3.357
3.261
3.323
25,215,324
-0.12(-3.46%)
Oct 28, 2014
3.465
3.538
3.394
3.442
37,293,892
-0.05(-1.30%)
Oct 27, 2014
3.431
3.590
3.590
3.487
200,988,512
-0.10(-2.84%)
Oct 24, 2014
3.573
3.607
3.567
3.590
8,840,570
+0.06(+1.61%)
Oct 23, 2014
3.527
3.567
3.513
3.533
25,833,728
+0.04(+1.14%)
Oct 22, 2014
3.516
3.539
3.487
3.493
16,829,136
-0.05(-1.44%)
Oct 21, 2014
3.516
3.561
3.510
3.544
26,695,360
+0.05(+1.46%)
Oct 20, 2014
3.465
3.499
3.465
3.493
22,063,524
+0.00(+0.00%)
Oct 17, 2014
3.470
3.510
3.442
3.493
11,691,473
+0.15(+4.41%)
Oct 16, 2014
3.244
3.385
3.244
3.346
13,892,280
-0.07(-2.16%)
Oct 15, 2014
3.436
3.476
3.329
3.419
18,619,600
-0.12(-3.37%)
Oct 14, 2014
3.516
3.567
3.516
3.538
9,994,371
+0.02(+0.65%)
Oct 13, 2014
3.538
3.573
3.516
3.516
6,986,429
+0.05(+1.31%)
Oct 10, 2014
3.538
3.573
3.470
3.470
9,000,923
-0.05(-1.29%)
Oct 09, 2014
3.601
3.618
3.504
3.516
10,538,111
-0.12(-3.43%)
Oct 08, 2014
3.624
3.658
3.573
3.641
11,297,854
+0.06(+1.58%)
Oct 07, 2014
3.624
3.635
3.578
3.584
9,462,624
-0.07(-2.02%)
Oct 06, 2014
3.697
3.703
3.641
3.658
14,465,930
+0.06(+1.57%)
Oct 03, 2014
3.607
3.618
3.584
3.601
14,451,537
+0.00(+0.00%)
Oct 02, 2014
3.624
3.652
3.544
3.601
11,502,966
-0.07(-2.01%)
Oct 01, 2014
3.709
3.726
3.658
3.675
14,107,838
-0.03(-0.92%)
Sep 30, 2014
3.714
3.754
3.692
3.709
24,436,868
+0.01(+0.15%)
Sep 29, 2014
3.709
3.743
3.686
3.703
11,537,604
-0.11(-2.97%)
Sep 26, 2014
3.811
3.839
3.799
3.816
23,248,978
+0.02(+0.45%)
Sep 25, 2014
3.805
3.828
3.782
3.799
11,642,124
-0.03(-0.89%)
Sep 24, 2014
3.799
3.850
3.788
3.833
8,608,915
+0.03(+0.75%)
Sep 23, 2014
3.867
3.873
3.805
3.805
9,150,747
-0.06(-1.61%)
Sep 22, 2014
3.901
3.901
3.850
3.867
10,148,667
-0.03(-0.73%)
Sep 19, 2014
3.924
3.935
3.879
3.896
15,542,733
-0.02(-0.58%)
Sep 18, 2014
3.913
3.941
3.896
3.918
13,240,526
+0.05(+1.32%)
Sep 17, 2014
3.884
3.913
3.862
3.867
11,131,283
+0.00(+0.00%)
Sep 16, 2014
3.839
3.890
3.828
3.867
15,053,420
+0.01(+0.15%)
Sep 15, 2014
3.879
3.879
3.853
3.862
7,388,248
-0.01(-0.29%)
Sep 12, 2014
3.884
3.907
3.867
3.873
11,739,060
+0.00(+0.00%)
Sep 11, 2014
3.850
3.896
3.850
3.873
6,455,153
-0.02(-0.44%)
Sep 10, 2014
3.896
3.913
3.873
3.890
6,540,903
-0.04(-1.01%)
Sep 09, 2014
3.935
3.941
3.896
3.930
9,237,666
-0.03(-0.72%)
Sep 08, 2014
3.981
4.009
3.947
3.958
5,309,538
-0.06(-1.55%)
Sep 05, 2014
3.992
4.038
3.986
4.021
15,874,096
+0.05(+1.14%)
Sep 04, 2014
3.981
4.032
3.964
3.975
19,019,128
+0.02(+0.43%)
Sep 03, 2014
3.969
3.981
3.952
3.958
19,800,010
+0.03(+0.72%)
Sep 02, 2014
3.924
3.938
3.899
3.930
12,762,398
+0.03(+0.87%)
Aug 29, 2014
3.918
3.896
3.896
3.896
9,794,617
-0.02(-0.43%)
Aug 28, 2014
3.907
3.935
3.901
3.913
3,761,050
-0.05(-1.15%)
Aug 27, 2014
3.947
4.003
3.935
3.958
12,092,320
+0.03(+0.72%)
Aug 26, 2014
3.935
3.969
3.924
3.930
6,785,862
+0.04(+1.02%)
Aug 25, 2014
3.862
3.907
3.845
3.890
3,171,715
+0.06(+1.63%)
Aug 22, 2014
3.862
3.862
3.794
3.828
5,155,144
-0.05(-1.17%)
Aug 21, 2014
3.856
3.884
3.845
3.873
3,419,907
+0.07(+1.79%)
Aug 20, 2014
3.788
3.822
3.782
3.805
4,820,338
-0.01(-0.30%)
Aug 19, 2014
3.828
3.833
3.808
3.816
5,588,128
-0.01(-0.30%)
Aug 18, 2014
3.833
3.842
3.816
3.828
3,541,375
+0.02(+0.45%)
Aug 15, 2014
3.845
3.850
3.760
3.811
6,771,522
+0.03(+0.75%)
Aug 14, 2014
3.777
3.788
3.765
3.782
2,424,438
+0.01(+0.15%)
Aug 13, 2014
3.799
3.811
3.782
3.777
7,125,159
+0.01(+0.15%)
Aug 12, 2014
3.737
3.794
3.726
3.771
3,478,700
+0.02(+0.45%)
Aug 11, 2014
3.765
3.765
3.731
3.754
8,938,523
-0.01(-0.30%)
Aug 08, 2014
3.726
3.777
3.703
3.765
8,671,777
+0.09(+2.47%)
Aug 07, 2014
3.771
3.771
3.652
3.675
8,977,344
-0.07(-1.97%)
Aug 06, 2014
3.709
3.782
3.703
3.748
9,672,763
+0.02(+0.46%)
Aug 05, 2014
3.811
3.816
3.714
3.731
16,066,005
-0.14(-3.66%)
Aug 04, 2014
3.850
3.879
3.822
3.873
10,370,794
+0.03(+0.89%)
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
.