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
)
5.030
+0.040 (+0.80%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 30, 2011
4.571
4.656
4.571
4.616
2,276,515
+0.03(+0.74%)
Dec 29, 2011
4.463
4.593
4.463
4.582
4,613,964
+0.08(+1.76%)
Dec 28, 2011
4.656
4.661
4.497
4.503
4,174,871
-0.20(-4.34%)
Dec 27, 2011
4.644
4.758
4.622
4.707
3,806,510
+0.05(+0.97%)
Dec 23, 2011
4.673
4.678
4.605
4.661
2,951,376
+0.18(+3.92%)
Dec 21, 2011
4.434
4.503
4.395
4.486
6,830,557
+0.06(+1.41%)
Dec 20, 2011
4.400
4.488
4.383
4.423
8,396,731
+0.18(+4.14%)
Dec 19, 2011
4.315
4.349
4.236
4.247
11,781,424
-0.05(-1.06%)
Dec 16, 2011
4.378
4.423
4.293
4.293
16,757,282
-0.07(-1.56%)
Dec 15, 2011
4.480
4.508
4.332
4.361
8,532,901
-0.04(-0.90%)
Dec 14, 2011
4.440
4.480
4.378
4.400
6,333,534
-0.03(-0.77%)
Dec 13, 2011
4.571
4.610
4.412
4.434
7,117,024
-0.13(-2.86%)
Dec 12, 2011
4.576
4.588
4.491
4.565
6,331,940
-0.09(-1.95%)
Dec 09, 2011
4.576
4.678
4.554
4.656
3,546,257
+0.08(+1.73%)
Dec 08, 2011
4.605
4.661
4.534
4.576
7,571,795
-0.12(-2.65%)
Dec 07, 2011
4.644
4.735
4.616
4.701
8,374,102
+0.06(+1.34%)
Dec 06, 2011
4.639
4.667
4.571
4.639
5,422,941
-0.05(-0.97%)
Dec 05, 2011
4.695
4.746
4.630
4.684
10,492,415
+0.11(+2.48%)
Dec 02, 2011
4.780
4.797
4.528
4.571
9,632,718
+0.05(+1.00%)
Dec 01, 2011
4.389
4.565
4.389
4.525
14,797,992
+0.15(+3.37%)
Nov 30, 2011
4.298
4.412
4.276
4.378
56,642,556
+0.29(+7.07%)
Nov 29, 2011
4.032
4.140
4.015
4.089
10,905,117
+0.05(+1.12%)
Nov 28, 2011
4.038
4.077
3.986
4.043
4,928,308
+0.13(+3.33%)
Nov 25, 2011
3.816
3.935
3.816
3.913
9,426,542
+0.00(+0.00%)
Nov 23, 2011
3.958
3.969
3.833
3.913
22,246,914
-0.10(-2.54%)
Nov 22, 2011
4.202
4.253
3.958
4.015
31,506,880
-0.22(-5.09%)
Nov 21, 2011
4.157
4.298
4.072
4.230
7,056,869
-0.02(-0.40%)
Nov 18, 2011
4.378
4.395
4.174
4.247
10,700,290
-0.15(-3.35%)
Nov 17, 2011
4.503
4.508
4.270
4.395
12,484,509
-0.15(-3.25%)
Nov 16, 2011
4.741
4.746
4.525
4.542
11,433,087
-0.18(-3.84%)
Nov 15, 2011
4.735
4.780
4.650
4.724
4,141,822
-0.03(-0.72%)
Nov 14, 2011
4.848
4.894
4.735
4.758
5,295,028
-0.10(-2.10%)
Nov 11, 2011
4.809
4.945
4.803
4.860
5,288,341
+0.13(+2.76%)
Nov 10, 2011
4.848
4.865
4.687
4.729
6,617,457
-0.01(-0.12%)
Nov 09, 2011
4.803
4.814
4.701
4.735
10,624,193
-0.22(-4.46%)
Nov 08, 2011
4.916
4.976
4.860
4.956
6,325,394
+0.03(+0.69%)
Nov 07, 2011
4.968
5.007
4.860
4.922
5,768,271
-0.01(-0.12%)
Nov 04, 2011
4.928
5.064
4.814
4.928
6,602,298
-0.11(-2.14%)
Nov 03, 2011
5.024
5.047
4.933
5.036
7,371,434
+0.07(+1.49%)
Nov 02, 2011
5.030
5.036
4.880
4.962
6,271,799
+0.06(+1.27%)
Nov 01, 2011
4.990
4.990
4.814
4.899
16,032,997
-0.26(-5.05%)
Oct 31, 2011
5.291
5.302
5.149
5.160
11,010,065
-0.26(-4.81%)
Oct 28, 2011
5.223
5.438
5.166
5.421
10,063,495
+0.10(+1.92%)
Oct 27, 2011
5.149
5.387
5.129
5.319
14,383,217
+0.39(+7.94%)
Oct 26, 2011
4.831
4.933
4.735
4.928
8,265,463
+0.17(+3.58%)
Oct 25, 2011
4.928
4.956
4.741
4.758
11,195,895
-0.28(-5.62%)
Oct 24, 2011
4.848
5.106
4.831
5.041
10,852,222
+0.22(+4.47%)
Oct 21, 2011
4.718
4.860
4.678
4.826
11,259,519
+0.16(+3.40%)
Oct 20, 2011
4.588
4.690
4.520
4.667
16,748,505
-0.02(-0.48%)
Oct 19, 2011
4.576
4.695
4.565
4.690
10,740,768
+0.03(+0.73%)
Oct 18, 2011
4.468
4.684
4.383
4.656
7,340,550
+0.18(+4.06%)
Oct 17, 2011
4.559
4.576
4.457
4.474
7,172,866
-0.19(-4.01%)
Oct 14, 2011
4.622
4.667
4.565
4.661
9,062,373
+0.11(+2.49%)
Oct 13, 2011
4.582
4.593
4.429
4.548
10,943,658
-0.09(-1.96%)
Oct 12, 2011
4.440
4.718
4.372
4.639
10,851,274
+0.26(+5.96%)
Oct 11, 2011
4.304
4.417
4.270
4.378
7,664,941
+0.05(+1.05%)
Oct 10, 2011
4.270
4.383
4.262
4.332
6,337,853
+0.16(+3.80%)
Oct 07, 2011
4.321
4.366
4.140
4.174
14,150,830
-0.10(-2.26%)
Oct 06, 2011
4.106
4.276
4.089
4.270
20,170,022
+0.26(+6.51%)
Oct 05, 2011
4.009
4.032
3.935
4.009
13,538,822
+0.02(+0.43%)
Oct 04, 2011
3.958
4.015
3.828
3.992
16,033,129
-0.02(-0.56%)
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
.