Skip to main content

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

5.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 6.947 6.992 6.867 6.952 17,366,792 +0.08(+1.16%)
Mar 30, 2011 6.697 6.901 6.691 6.873 12,715,654 +0.22(+3.24%)
Mar 29, 2011 6.640 6.686 6.618 6.657 4,285,332 -0.02(-0.34%)
Mar 28, 2011 6.657 6.737 6.635 6.680 4,761,643 -0.05(-0.67%)
Mar 25, 2011 6.856 6.867 6.708 6.725 5,943,033 -0.12(-1.74%)
Mar 24, 2011 6.862 6.907 6.805 6.844 6,984,800 -0.02(-0.25%)
Mar 23, 2011 6.737 6.887 6.703 6.862 8,782,355 +0.07(+1.00%)
Mar 22, 2011 6.646 6.839 6.618 6.793 12,872,484 +0.16(+2.42%)
Mar 21, 2011 6.618 6.669 6.603 6.633 10,122,825 +0.11(+1.72%)
Mar 18, 2011 6.527 6.595 6.499 6.521 14,655,924 +0.06(+0.88%)
Mar 17, 2011 6.686 6.720 6.419 6.465 10,063,587 -0.12(-1.77%)
Mar 16, 2011 6.720 6.742 6.510 6.581 11,736,143 -0.10(-1.49%)
Mar 15, 2011 6.635 6.703 6.629 6.680 9,032,440 -0.02(-0.25%)
Mar 14, 2011 6.606 6.720 6.595 6.697 5,800,839 +0.10(+1.55%)
Mar 11, 2011 6.561 6.725 6.521 6.595 11,676,313 +0.00(+0.00%)
Mar 10, 2011 6.606 6.691 6.521 6.595 7,378,491 -0.20(-2.92%)
Mar 09, 2011 6.771 6.827 6.714 6.793 6,477,415 +0.04(+0.59%)
Mar 08, 2011 6.788 6.844 6.657 6.754 7,065,716 -0.06(-0.92%)
Mar 07, 2011 6.930 6.930 6.728 6.816 6,950,709 -0.05(-0.74%)
Mar 04, 2011 6.944 7.003 6.793 6.867 11,267,331 -0.03(-0.49%)
Mar 03, 2011 6.844 6.935 6.793 6.901 10,048,677 +0.15(+2.18%)
Mar 02, 2011 6.765 6.850 6.731 6.754 8,558,709 -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.