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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2010 7.315 7.406 7.236 7.400 13,294,634 -0.03(-0.38%)
Nov 29, 2010 7.366 7.440 7.270 7.429 9,824,900 +0.00(+0.00%)
Nov 26, 2010 7.610 7.633 7.412 7.429 11,917,454 -0.32(-4.10%)
Nov 24, 2010 7.701 7.746 7.746 7.746 6,107,076 +0.18(+2.32%)
Nov 23, 2010 7.610 7.633 7.463 7.570 11,595,498 -0.18(-2.27%)
Nov 22, 2010 7.854 7.854 7.582 7.746 10,156,632 -0.16(-2.08%)
Nov 19, 2010 7.996 7.996 7.823 7.911 6,147,773 -0.14(-1.76%)
Nov 18, 2010 7.877 8.067 7.837 8.052 7,273,673 +0.30(+3.88%)
Nov 17, 2010 7.780 7.928 7.706 7.752 5,513,659 +0.02(+0.22%)
Nov 16, 2010 8.007 8.018 7.644 7.735 9,559,672 -0.35(-4.35%)
Nov 15, 2010 8.081 8.215 8.064 8.086 3,751,314 +0.05(+0.64%)
Nov 12, 2010 8.035 8.137 7.996 8.035 4,963,914 -0.08(-0.98%)
Nov 11, 2010 8.149 8.188 8.018 8.115 10,589,913 -0.15(-1.85%)
Nov 10, 2010 8.234 8.325 8.081 8.268 13,140,350 +0.03(+0.34%)
Nov 09, 2010 8.546 8.563 8.154 8.239 33,089,072 -0.37(-4.28%)
Nov 08, 2010 8.591 8.855 8.534 8.608 8,914,274 -0.07(-0.78%)
Nov 05, 2010 8.704 8.756 8.583 8.676 9,077,694 -0.14(-1.61%)
Nov 04, 2010 8.489 8.880 8.478 8.818 11,862,682 +0.39(+4.64%)
Nov 03, 2010 8.239 8.483 8.149 8.427 9,576,806 +0.27(+3.27%)
Nov 02, 2010 8.268 8.302 8.018 8.160 7,399,062 +0.01(+0.14%)
Nov 01, 2010 8.296 8.330 8.064 8.149 7,542,800 -0.01(-0.14%)
Oct 29, 2010 8.319 8.330 8.109 8.160 7,809,950 -0.16(-1.98%)
Oct 28, 2010 8.234 8.466 8.171 8.325 10,851,494 +0.02(+0.20%)
Oct 27, 2010 8.268 8.336 8.177 8.308 5,223,499 -0.03(-0.41%)
Oct 25, 2010 8.171 8.404 8.154 8.342 12,766,345 +0.19(+2.37%)
Oct 22, 2010 8.183 8.245 8.120 8.149 4,956,925 -0.01(-0.07%)
Oct 21, 2010 8.177 8.364 8.047 8.154 13,405,751 -0.08(-0.96%)
Oct 20, 2010 8.319 8.387 8.222 8.234 10,072,543 -0.04(-0.48%)
Oct 19, 2010 8.245 8.502 8.188 8.274 10,466,000 -0.17(-2.01%)
Oct 18, 2010 8.404 8.512 8.279 8.444 11,297,692 -0.09(-1.06%)
Oct 15, 2010 8.557 8.619 8.444 8.534 8,147,760 +0.02(+0.27%)
Oct 14, 2010 8.631 8.676 8.495 8.512 11,644,292 -0.19(-2.21%)
Oct 13, 2010 8.625 8.812 8.512 8.704 11,441,289 +0.14(+1.59%)
Oct 12, 2010 8.410 8.585 8.347 8.568 7,601,594 +0.13(+1.55%)
Oct 11, 2010 8.517 8.529 8.393 8.438 10,878,944 -0.09(-1.06%)
Oct 08, 2010 8.529 8.580 8.239 8.529 8,887,275 +0.23(+2.73%)
Oct 07, 2010 8.325 8.342 8.239 8.302 5,272 +0.14(+1.67%)
Oct 06, 2010 8.268 8.325 8.149 8.166 11,907,266 -0.13(-1.57%)
Oct 05, 2010 7.990 8.308 7.967 8.296 4,408 +0.31(+3.91%)
Oct 04, 2010 7.888 7.984 7.848 7.984 7,208,178 +0.01(+0.14%)
Oct 01, 2010 7.973 8.001 7.814 7.973 17,702,498 +0.16(+2.11%)
Sep 30, 2010 7.525 7.814 7.474 7.809 11,897,451 +0.35(+4.71%)
Sep 29, 2010 7.338 7.468 7.287 7.457 12,751,911 +0.10(+1.39%)
Sep 28, 2010 7.253 7.372 7.207 7.355 7,763,187 +0.10(+1.41%)
Sep 27, 2010 7.349 7.372 7.134 7.253 7,272,599 -0.01(-0.16%)
Sep 24, 2010 7.213 7.355 7.190 7.264 102,857,120 +0.07(+0.95%)
Sep 23, 2010 7.230 7.241 7.168 7.196 14,474,539 -0.02(-0.24%)
Sep 22, 2010 7.355 7.366 7.207 7.213 11,400,267 -0.08(-1.09%)
Sep 21, 2010 7.395 7.395 7.253 7.292 10,972,956 -0.05(-0.69%)
Sep 20, 2010 7.332 7.395 7.275 7.344 14,934,365 +0.05(+0.70%)
Sep 17, 2010 7.292 7.315 7.230 7.292 21,965,424 +0.21(+2.96%)
Sep 15, 2010 7.037 7.083 6.952 7.083 10,582,411 -0.15(-2.12%)
Sep 14, 2010 7.389 7.400 7.230 7.236 26,576,278 -0.11(-1.54%)
Sep 13, 2010 7.258 7.395 7.253 7.349 11,406,570 +0.18(+2.45%)
Sep 10, 2010 7.230 7.230 7.117 7.173 3,462,531 -0.01(-0.16%)
Sep 09, 2010 7.253 7.253 7.156 7.185 3,977,398 -0.02(-0.24%)
Sep 08, 2010 7.054 7.213 7.020 7.202 8,747,434 +0.29(+4.27%)
Sep 07, 2010 7.151 7.151 6.890 6.907 7,247,088 -0.24(-3.33%)
Sep 03, 2010 7.281 7.307 7.145 7.145 5,945,924 -0.06(-0.87%)
Sep 02, 2010 7.258 7.264 7.139 7.207 7,943,000 -0.06(-0.78%)
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.