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
)
5.130
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 30, 2014
3.822
3.850
3.811
3.833
17,425,704
+0.02(+0.45%)
May 29, 2014
3.873
3.873
3.799
3.816
9,546,718
-0.06(-1.46%)
May 28, 2014
3.822
3.884
3.811
3.873
13,166,159
+0.07(+1.79%)
May 27, 2014
3.839
3.862
3.785
3.805
22,301,590
+0.02(+0.45%)
May 23, 2014
3.788
3.788
3.788
3.788
12,702,917
-0.01(-0.20%)
May 22, 2014
3.794
3.799
3.765
3.795
4,571,108
-0.02(-0.40%)
May 21, 2014
3.811
3.833
3.802
3.811
12,968,519
+0.02(+0.45%)
May 20, 2014
3.799
3.833
3.771
3.794
13,545,918
+0.00(+0.00%)
May 19, 2014
3.794
3.816
3.782
3.794
5,650,491
-0.04(-1.04%)
May 16, 2014
3.862
3.862
3.805
3.833
10,537,251
+0.03(+0.90%)
May 15, 2014
3.816
3.816
3.777
3.799
12,001,444
-0.05(-1.18%)
May 14, 2014
3.822
3.862
3.822
3.845
7,389,680
+0.01(+0.30%)
May 13, 2014
3.811
3.850
3.811
3.833
12,722,927
+0.02(+0.45%)
May 12, 2014
3.811
3.833
3.794
3.816
13,298,007
+0.02(+0.60%)
May 09, 2014
3.811
3.816
3.760
3.794
21,820,916
-0.04(-1.04%)
May 08, 2014
3.794
3.862
3.777
3.833
32,547,754
+0.05(+1.35%)
May 07, 2014
3.754
3.788
3.743
3.782
53,787,248
+0.04(+1.06%)
May 06, 2014
3.771
3.788
3.743
3.743
11,677,321
-0.03(-0.90%)
May 05, 2014
3.731
3.785
3.714
3.777
13,495,640
-0.01(-0.15%)
May 02, 2014
3.765
3.802
3.745
3.782
29,171,036
+0.00(+0.00%)
May 01, 2014
3.794
3.799
3.737
3.782
12,314,216
+0.01(+0.30%)
Apr 30, 2014
3.748
3.788
3.714
3.771
30,799,020
+0.04(+1.06%)
Apr 29, 2014
3.913
3.930
3.680
3.731
115,529,120
+0.45(+13.84%)
Apr 28, 2014
3.255
3.292
3.238
3.278
7,473,974
+0.03(+0.87%)
Apr 25, 2014
3.278
3.283
3.232
3.249
5,334,338
-0.05(-1.38%)
Apr 24, 2014
3.306
3.306
3.261
3.295
4,638,356
+0.02(+0.52%)
Apr 23, 2014
3.266
3.286
3.221
3.278
5,969,233
+0.02(+0.52%)
Apr 22, 2014
3.244
3.289
3.187
3.261
8,106,527
+0.05(+1.41%)
Apr 21, 2014
3.227
3.272
3.204
3.215
2,856,976
-0.02(-0.70%)
Apr 17, 2014
3.198
3.238
3.238
3.238
5,238,009
+0.04(+1.24%)
Apr 16, 2014
3.147
3.221
3.136
3.198
10,009,664
+0.04(+1.26%)
Apr 15, 2014
3.232
3.238
3.108
3.159
12,657,673
-0.07(-2.28%)
Apr 14, 2014
3.232
3.275
3.210
3.232
5,653,780
+0.00(+0.00%)
Apr 11, 2014
3.164
3.238
3.153
3.232
8,532,580
+0.02(+0.71%)
Apr 10, 2014
3.204
3.227
3.153
3.210
15,089,132
+0.01(+0.18%)
Apr 09, 2014
3.170
3.275
3.153
3.204
15,012,660
-0.02(-0.70%)
Apr 08, 2014
3.448
3.459
3.227
3.227
20,952,630
-0.12(-3.72%)
Apr 07, 2014
3.238
3.374
3.227
3.351
10,445,314
+0.13(+4.05%)
Apr 04, 2014
3.295
3.300
3.198
3.221
9,479,204
+0.05(+1.43%)
Apr 03, 2014
3.232
3.238
3.142
3.176
8,002,518
-0.06(-1.93%)
Apr 02, 2014
3.164
3.244
3.136
3.238
9,526,417
+0.09(+2.88%)
Apr 01, 2014
3.198
3.221
3.102
3.147
13,045,376
-0.01(-0.36%)
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%)
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
.