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: 4:10 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 (%)
Nov 30, 2009 7.565 7.792 7.519 7.740 21,909,002 +0.17(+2.25%)
Nov 27, 2009 7.190 7.627 7.117 7.570 8,147,935 +0.01(+0.07%)
Nov 25, 2009 7.593 7.638 7.533 7.565 12,190,118 -0.03(-0.45%)
Nov 24, 2009 7.491 7.627 7.361 7.599 7,341,961 +0.08(+1.06%)
Nov 23, 2009 7.514 7.576 7.457 7.519 8,438,783 +0.18(+2.47%)
Nov 20, 2009 7.372 7.409 7.258 7.338 4,236,883 -0.05(-0.61%)
Nov 19, 2009 7.599 7.604 7.270 7.383 11,810,690 -0.23(-2.98%)
Nov 18, 2009 7.616 7.650 7.542 7.610 12,897,088 +0.17(+2.29%)
Nov 17, 2009 7.412 7.440 7.338 7.440 2,608,251 +0.09(+1.16%)
Nov 16, 2009 7.298 7.412 7.264 7.355 6,278,982 +0.19(+2.61%)
Nov 13, 2009 7.145 7.315 7.066 7.168 5,600,508 +0.05(+0.64%)
Nov 12, 2009 7.270 7.292 7.077 7.122 12,026,444 -0.15(-2.10%)
Nov 11, 2009 7.321 7.361 7.190 7.275 12,651,826 +0.19(+2.64%)
Nov 10, 2009 6.998 7.100 6.924 7.088 3,005,005 +0.01(+0.16%)
Nov 09, 2009 7.292 7.292 7.043 7.077 10,627,148 +0.10(+1.38%)
Nov 06, 2009 7.026 7.088 6.964 6.981 5,779,517 +0.03(+0.49%)
Nov 05, 2009 7.049 7.088 6.930 6.947 11,053,091 +0.00(+0.00%)
Nov 04, 2009 7.020 7.151 6.884 6.947 19,077,220 +0.01(+0.08%)
Nov 03, 2009 6.555 7.114 6.544 6.941 17,436,424 +0.28(+4.17%)
Nov 02, 2009 6.793 6.862 6.521 6.663 9,025,389 -0.06(-0.93%)
Oct 30, 2009 7.083 7.117 6.646 6.725 13,610,092 -0.29(-4.12%)
Oct 29, 2009 7.066 7.105 6.952 7.015 18,222,338 +0.08(+1.14%)
Oct 28, 2009 7.344 7.372 6.782 6.935 42,388,200 -0.44(-5.92%)
Oct 27, 2009 7.531 7.531 7.344 7.372 14,489,137 -0.13(-1.74%)
Oct 26, 2009 7.627 7.655 7.338 7.502 23,013,606 -0.01(-0.15%)
Oct 23, 2009 7.573 7.582 7.485 7.514 15,115,297 +0.02(+0.30%)
Oct 22, 2009 7.497 7.587 7.417 7.491 12,409,256 +0.12(+1.69%)
Oct 21, 2009 7.508 7.706 7.309 7.366 46,645,560 -0.10(-1.29%)
Oct 20, 2009 7.349 7.480 7.327 7.463 27,228,140 -0.27(-3.52%)
Oct 19, 2009 7.803 7.871 7.718 7.735 21,061,770 +0.07(+0.96%)
Oct 16, 2009 7.712 7.888 7.655 7.661 26,206,222 -0.12(-1.60%)
Oct 15, 2009 7.508 7.826 7.474 7.786 28,307,514 +0.20(+2.62%)
Oct 14, 2009 7.553 7.599 7.485 7.587 18,306,684 +0.10(+1.36%)
Oct 13, 2009 7.463 7.485 7.292 7.485 16,917,904 +0.10(+1.30%)
Oct 12, 2009 7.514 7.582 7.383 7.389 22,905,876 -0.05(-0.61%)
Oct 09, 2009 7.417 7.531 7.372 7.434 30,619,182 +0.06(+0.85%)
Oct 08, 2009 7.224 7.548 7.173 7.372 75,543,912 -0.01(-0.08%)
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.