Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.430 -0.020 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.584 6.691 6.538 6.595 24,134,962 +0.07(+1.13%)
Apr 29, 2010 6.380 6.555 6.345 6.521 28,603,958 +0.35(+5.60%)
Apr 28, 2010 6.272 6.306 6.045 6.175 16,397,850 -0.06(-0.91%)
Apr 27, 2010 6.425 6.448 6.215 6.232 10,023,985 -0.29(-4.43%)
Apr 26, 2010 6.657 6.657 6.465 6.521 8,312,517 -0.05(-0.78%)
Apr 23, 2010 6.572 6.601 6.530 6.572 12,368,307 +0.01(+0.09%)
Apr 22, 2010 6.595 6.623 6.510 6.567 14,162,728 -0.08(-1.19%)
Apr 21, 2010 6.595 6.663 6.538 6.646 6,680,924 +0.03(+0.43%)
Apr 20, 2010 6.618 6.657 6.567 6.618 5,813,846 +0.02(+0.34%)
Apr 19, 2010 6.737 6.788 6.510 6.595 8,551,800 -0.10(-1.52%)
Apr 16, 2010 6.856 6.856 6.640 6.697 10,074,846 -0.16(-2.40%)
Apr 15, 2010 6.862 6.935 6.822 6.862 5,656,512 -0.06(-0.82%)
Apr 14, 2010 6.969 6.969 6.884 6.918 8,036,057 +0.02(+0.25%)
Apr 13, 2010 6.975 7.009 6.901 6.901 3,972,619 -0.11(-1.54%)
Apr 12, 2010 7.060 7.060 6.981 7.009 2,289,360 -0.03(-0.48%)
Apr 09, 2010 7.077 7.179 6.998 7.043 5,074,312 -0.03(-0.48%)
Apr 08, 2010 6.896 7.088 6.856 7.077 14,061,551 +0.12(+1.79%)
Apr 07, 2010 7.032 7.066 6.918 6.952 7,086,740 -0.12(-1.68%)
Apr 06, 2010 7.066 7.122 7.054 7.071 12,578,900 -0.12(-1.66%)
Apr 05, 2010 7.190 7.241 7.128 7.190 8,401,629 +0.06(+0.87%)
Apr 01, 2010 7.094 7.128 7.128 7.128 9,449,860 +0.08(+1.13%)
Mar 31, 2010 6.986 7.071 6.941 7.049 9,622,067 +0.02(+0.32%)
Mar 30, 2010 6.810 7.037 6.788 7.026 7,750,126 +0.26(+3.77%)
Mar 29, 2010 6.731 6.816 6.669 6.771 3,958,362 +0.10(+1.53%)
Mar 26, 2010 6.578 6.691 6.550 6.669 5,522,215 +0.07(+1.03%)
Mar 25, 2010 6.765 6.797 6.572 6.601 14,083,245 -0.09(-1.27%)
Mar 24, 2010 6.839 6.856 6.669 6.686 14,607,303 -0.24(-3.52%)
Mar 23, 2010 6.975 7.077 6.867 6.930 6,732,017 -0.04(-0.57%)
Mar 22, 2010 6.873 6.998 6.833 6.969 6,548,463 +0.05(+0.66%)
Mar 19, 2010 6.986 7.032 6.856 6.924 10,430,600 -0.02(-0.25%)
Mar 18, 2010 6.930 7.043 6.907 6.941 8,936,962 -0.01(-0.16%)
Mar 17, 2010 6.981 7.026 6.913 6.952 7,312,333 +0.04(+0.57%)
Mar 16, 2010 6.879 6.947 6.850 6.913 3,589,294 +0.01(+0.16%)
Mar 15, 2010 6.862 6.918 6.862 6.901 6,144,347 -0.14(-2.01%)
Mar 12, 2010 7.111 7.162 7.026 7.043 2,196,066 -0.07(-1.04%)
Mar 11, 2010 7.088 7.122 7.049 7.117 3,881,646 -0.05(-0.71%)
Mar 10, 2010 7.049 7.185 7.003 7.168 7,182,555 +0.16(+2.27%)
Mar 09, 2010 7.077 7.173 6.992 7.009 6,284,207 -0.14(-1.90%)
Mar 08, 2010 7.077 7.151 7.009 7.145 6,610,195 +0.12(+1.69%)
Mar 05, 2010 6.975 7.037 6.935 7.026 7,005,311 +0.11(+1.64%)
Mar 04, 2010 6.896 6.952 6.816 6.913 11,075,930 +0.06(+0.91%)
Mar 03, 2010 6.776 6.890 6.754 6.850 11,010,103 +0.09(+1.34%)
Mar 02, 2010 6.805 6.833 6.714 6.759 6,154,358 +0.00(+0.00%)
Mar 01, 2010 6.782 6.810 6.714 6.759 6,489,322 -0.02(-0.33%)
Feb 26, 2010 6.691 6.805 6.674 6.782 6,957,731 +0.10(+1.53%)
Feb 25, 2010 6.482 6.697 6.368 6.680 9,427,660 +0.03(+0.44%)
Feb 24, 2010 6.697 6.725 6.629 6.651 6,196,565 -0.05(-0.69%)
Feb 23, 2010 6.850 6.873 6.669 6.697 7,898,169 -0.23(-3.36%)
Feb 22, 2010 6.975 6.975 6.884 6.930 3,775,949 +0.01(+0.08%)
Feb 19, 2010 6.930 6.958 6.879 6.924 2,266,347 -0.01(-0.08%)
Feb 18, 2010 6.884 6.953 6.884 6.930 5,755,368 -0.02(-0.25%)
Feb 17, 2010 6.952 7.026 6.901 6.947 3,811,457 +0.03(+0.41%)
Feb 16, 2010 6.890 6.935 6.748 6.918 4,057,050 +0.13(+1.92%)
Feb 12, 2010 6.521 6.788 6.788 6.788 10,583,236 -0.04(-0.58%)
Feb 11, 2010 6.680 6.890 6.652 6.827 14,099,555 +0.16(+2.38%)
Feb 10, 2010 6.538 6.680 6.538 6.669 11,375,062 +0.11(+1.64%)
Feb 09, 2010 6.533 6.640 6.419 6.561 13,096,567 +0.29(+4.71%)
Feb 08, 2010 6.306 6.442 6.181 6.266 13,631,566 +0.16(+2.60%)
Feb 05, 2010 6.272 6.323 5.943 6.107 26,574,410 -0.15(-2.36%)
Feb 04, 2010 6.691 6.714 6.170 6.255 15,412,713 -0.68(-9.81%)
Feb 03, 2010 6.856 6.964 6.856 6.935 4,876,635 +0.03(+0.41%)
Feb 02, 2010 6.913 6.992 6.799 6.907 9,844,348 +0.09(+1.25%)
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.