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 )

5.360 -0.200 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 29, 2011 5.320 5.484 5.221 5.437 38,201,808 +0.07(+1.31%)
Jul 28, 2011 5.555 5.578 5.332 5.367 41,902,228 -0.19(-3.38%)
Jul 27, 2011 5.842 5.854 5.508 5.555 39,119,652 -0.46(-7.60%)
Jul 26, 2011 6.006 6.018 5.971 6.012 21,747,528 +0.03(+0.49%)
Jul 25, 2011 5.953 6.018 5.924 5.982 15,046,036 -0.02(-0.39%)
Jul 22, 2011 6.000 6.018 5.959 6.006 24,738,070 +0.09(+1.49%)
Jul 21, 2011 5.836 6.003 5.830 5.918 28,273,928 +0.15(+2.54%)
Jul 20, 2011 5.801 5.859 5.701 5.771 19,244,726 +0.05(+0.82%)
Jul 19, 2011 5.789 5.842 5.713 5.725 17,030,408 +0.06(+1.14%)
Jul 18, 2011 5.859 5.859 5.625 5.660 16,767,650 -0.25(-4.26%)
Jul 15, 2011 5.965 6.029 5.900 5.912 9,335,574 +0.02(+0.30%)
Jul 14, 2011 6.100 6.111 5.895 5.895 10,844,776 -0.23(-3.82%)
Jul 13, 2011 6.158 6.217 6.076 6.129 17,147,838 -0.01(-0.10%)
Jul 12, 2011 6.287 6.352 6.088 6.135 16,389,645 -0.08(-1.32%)
Jul 11, 2011 6.422 6.422 6.193 6.217 9,212,278 -0.30(-4.67%)
Jul 08, 2011 6.586 6.598 6.422 6.521 7,536,756 -0.13(-1.94%)
Jul 07, 2011 6.762 6.773 6.633 6.650 5,288,237 -0.05(-0.79%)
Jul 06, 2011 6.750 6.762 6.645 6.703 5,397,501 -0.08(-1.21%)
Jul 05, 2011 6.855 6.855 6.750 6.785 4,371,313 -0.07(-1.03%)
Jul 01, 2011 6.820 6.943 6.785 6.855 9,301,840 -0.01(-0.09%)
Jun 30, 2011 6.773 6.879 6.738 6.861 12,010,116 +0.06(+0.86%)
Jun 29, 2011 6.627 6.820 6.609 6.803 12,607,736 +0.22(+3.29%)
Jun 28, 2011 6.428 6.604 6.410 6.586 8,741,401 +0.19(+3.02%)
Jun 27, 2011 6.381 6.457 6.316 6.393 8,885,524 -0.01(-0.09%)
Jun 24, 2011 6.434 6.551 6.381 6.398 8,527,314 -0.02(-0.37%)
Jun 23, 2011 6.451 6.504 6.352 6.422 8,456,332 -0.11(-1.70%)
Jun 22, 2011 6.516 6.627 6.469 6.533 7,175,457 +0.00(+0.00%)
Jun 21, 2011 6.621 6.633 6.521 6.533 5,094,110 -0.06(-0.89%)
Jun 20, 2011 6.580 6.604 6.568 6.592 7,425,868 +0.04(+0.54%)
Jun 17, 2011 6.492 6.650 6.428 6.557 16,087,216 +0.12(+1.91%)
Jun 16, 2011 6.369 6.486 6.322 6.434 18,546,636 -0.01(-0.18%)
Jun 15, 2011 6.363 6.489 6.322 6.445 13,791,970 +0.00(+0.00%)
Jun 14, 2011 6.445 6.480 6.375 6.445 6,912,138 +0.08(+1.20%)
Jun 13, 2011 6.252 6.445 6.223 6.369 9,056,443 +0.13(+2.07%)
Jun 10, 2011 6.293 6.311 6.176 6.240 14,199,839 -0.06(-1.02%)
Jun 09, 2011 6.363 6.363 6.275 6.305 9,461,028 -0.03(-0.46%)
Jun 08, 2011 6.451 6.469 6.287 6.334 11,689,308 -0.11(-1.73%)
Jun 07, 2011 6.445 6.557 6.381 6.445 9,896,898 +0.06(+1.01%)
Jun 06, 2011 6.562 6.574 6.346 6.381 9,692,741 -0.22(-3.37%)
Jun 03, 2011 6.498 6.709 6.492 6.604 6,067,113 +0.22(+3.49%)
May 24, 2011 6.410 6.416 6.322 6.381 6,534,389 +0.04(+0.65%)
May 23, 2011 6.217 6.346 6.176 6.340 15,258,459 -0.01(-0.18%)
May 20, 2011 6.346 6.393 6.316 6.352 5,545,730 -0.01(-0.09%)
May 19, 2011 6.410 6.469 6.322 6.357 7,359,967 -0.04(-0.55%)
May 18, 2011 6.475 6.480 6.357 6.393 9,605,013 -0.08(-1.18%)
May 17, 2011 6.451 6.510 6.393 6.469 18,485,026 -0.03(-0.45%)
May 16, 2011 6.510 6.639 6.469 6.498 8,662,163 -0.06(-0.89%)
May 13, 2011 6.639 6.645 6.504 6.557 8,261,372 -0.11(-1.67%)
May 12, 2011 6.668 6.703 6.604 6.668 6,370,955 -0.04(-0.52%)
May 11, 2011 6.703 6.727 6.621 6.703 5,769,294 -0.05(-0.69%)
May 10, 2011 6.727 6.826 6.691 6.750 13,291,187 +0.06(+0.96%)
May 09, 2011 6.703 6.703 6.557 6.686 8,620,169 -0.01(-0.09%)
May 06, 2011 6.645 6.768 6.627 6.691 14,559,675 +0.13(+2.06%)
May 05, 2011 6.463 6.562 6.428 6.557 12,510,563 +0.06(+0.99%)
May 04, 2011 6.521 6.604 6.475 6.492 12,905,421 -0.05(-0.72%)
May 03, 2011 6.615 6.633 6.510 6.539 18,211,838 -0.19(-2.79%)
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.