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 )

5.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2010 6.005 6.141 5.846 5.858 6,102,851 -0.11(-1.90%)
Jun 29, 2010 6.283 6.283 5.920 5.971 11,627,990 -0.50(-7.71%)
Jun 25, 2010 6.470 6.482 6.328 6.470 6,068,654 +0.12(+1.87%)
Jun 24, 2010 6.408 6.453 6.272 6.351 6,543,014 -0.07(-1.06%)
Jun 23, 2010 6.414 6.453 6.311 6.419 6,332,684 +0.00(+0.00%)
Jun 22, 2010 6.561 6.703 6.414 6.419 7,882,529 -0.14(-2.08%)
Jun 21, 2010 6.805 6.827 6.510 6.555 13,286,559 -0.14(-2.03%)
Jun 18, 2010 6.691 6.720 6.487 6.691 10,679,976 +0.24(+3.69%)
Jun 17, 2010 6.442 6.533 6.402 6.453 8,623,093 +0.05(+0.71%)
Jun 16, 2010 6.317 6.408 6.226 6.408 13,927,852 +0.07(+1.07%)
Jun 15, 2010 6.345 6.374 6.272 6.340 7,938,751 +0.11(+1.73%)
Jun 14, 2010 6.538 6.538 6.232 6.232 8,166,640 -0.25(-3.85%)
Jun 11, 2010 6.170 6.487 6.141 6.482 15,864,523 +0.31(+4.96%)
Jun 10, 2010 6.005 6.198 6.005 6.175 705 +0.33(+5.73%)
Jun 09, 2010 5.892 6.005 5.830 5.841 6,103,138 +0.02(+0.39%)
Jun 08, 2010 5.688 5.835 5.580 5.818 10,953,988 +0.17(+3.01%)
Jun 07, 2010 5.818 5.846 5.608 5.648 6,406,893 -0.08(-1.39%)
Jun 04, 2010 5.727 5.903 5.716 5.727 11,762,315 -0.15(-2.60%)
Jun 03, 2010 6.073 6.073 5.818 5.880 5,271,717 -0.11(-1.80%)
Jun 02, 2010 5.818 5.988 5.671 5.988 9,562,129 +0.25(+4.35%)
Jun 01, 2010 5.863 5.983 5.733 5.739 10,320,890 -0.17(-2.88%)
May 28, 2010 5.909 6.124 5.909 5.909 9,828,203 -0.28(-4.58%)
May 27, 2010 6.079 6.192 5.937 6.192 11,715,888 +0.39(+6.64%)
May 26, 2010 5.932 5.988 5.722 5.807 1,587 +0.03(+0.59%)
May 25, 2010 5.750 5.798 5.648 5.773 7,053 -0.33(-5.39%)
May 24, 2010 6.130 6.266 6.039 6.102 9,670,987 -0.03(-0.46%)
May 21, 2010 5.665 6.130 5.569 6.130 19,607,738 +0.45(+7.88%)
May 20, 2010 5.949 6.000 5.671 5.682 22,915,690 -0.48(-7.82%)
May 19, 2010 6.107 6.238 6.045 6.164 11,815,998 -0.10(-1.54%)
May 18, 2010 6.436 6.567 6.238 6.260 13,794,110 -0.09(-1.34%)
May 17, 2010 6.317 6.419 6.134 6.345 5,442,923 +0.05(+0.72%)
May 14, 2010 6.300 6.448 6.243 6.300 7,719,735 -0.28(-4.31%)
May 13, 2010 6.459 6.686 6.391 6.584 7,784,073 +0.14(+2.20%)
May 12, 2010 6.414 6.482 6.385 6.442 6,322,209 +0.11(+1.70%)
May 11, 2010 6.448 6.465 6.334 6.334 6,769,954 -0.13(-2.02%)
May 10, 2010 6.487 6.499 6.385 6.465 9,549,100 +0.67(+11.55%)
May 07, 2010 6.045 6.068 5.750 5.795 18,894,020 -0.24(-4.04%)
May 06, 2010 6.045 6.436 5.795 6.039 1,234 -0.28(-4.40%)
May 05, 2010 6.347 6.538 6.317 6.317 13,894,789 -0.20(-3.13%)
May 04, 2010 6.482 6.538 6.385 6.521 16,501,522 -0.13(-1.96%)
May 03, 2010 6.657 6.737 6.601 6.652 14,796,517 +0.06(+0.86%)
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%)
Feb 01, 2010 6.896 6.947 6.765 6.822 12,297,807 -0.01(-0.08%)
Jan 29, 2010 7.054 7.071 6.776 6.827 11,102,124 -0.12(-1.71%)
Jan 28, 2010 6.947 7.372 6.771 6.947 12,272,706 +0.09(+1.32%)
Jan 27, 2010 6.844 6.941 6.703 6.856 6,572,328 -0.08(-1.14%)
Jan 26, 2010 6.788 7.026 6.740 6.935 12,927,735 -0.01(-0.16%)
Jan 25, 2010 6.890 7.020 6.805 6.947 8,283,501 +0.16(+2.42%)
Jan 22, 2010 6.918 6.924 6.725 6.782 14,343,479 -0.20(-2.92%)
Jan 21, 2010 7.258 7.264 6.890 6.986 9,163,331 -0.32(-4.35%)
Jan 20, 2010 7.361 7.372 7.179 7.304 10,073,471 -0.14(-1.83%)
Jan 19, 2010 7.406 7.514 7.372 7.440 7,892,582 +0.04(+0.54%)
Jan 15, 2010 7.633 7.400 7.400 7.400 8,517,871 -0.18(-2.32%)
Jan 14, 2010 7.684 7.735 7.542 7.576 12,729,492 -0.17(-2.20%)
Jan 13, 2010 7.877 7.894 7.689 7.746 6,867,262 -0.06(-0.73%)
Jan 12, 2010 7.780 7.882 7.740 7.803 3,018,700 -0.06(-0.72%)
Jan 11, 2010 7.933 7.939 7.774 7.860 3,947,873 +0.02(+0.22%)
Jan 08, 2010 7.803 7.865 7.752 7.843 6,230,991 +0.07(+0.95%)
Jan 07, 2010 7.854 7.882 7.746 7.769 5,585,598 -0.15(-1.86%)
Jan 06, 2010 7.877 7.950 7.860 7.916 7,626,368 -0.05(-0.64%)
Jan 05, 2010 7.933 7.973 7.792 7.967 12,081,284 +0.01(+0.14%)
Jan 04, 2010 7.979 8.166 7.905 7.956 13,288,199 +0.05(+0.65%)
Dec 31, 2009 8.098 7.905 7.905 7.905 2,074,359 +0.00(+0.00%)
Dec 30, 2009 7.746 7.933 7.712 7.905 3,196,079 +0.18(+2.35%)
Dec 29, 2009 7.763 7.769 7.644 7.723 3,046,903 +0.06(+0.74%)
Dec 28, 2009 7.809 7.882 7.633 7.667 1,972,621 -0.11(-1.39%)
Dec 24, 2009 7.706 7.792 7.610 7.774 1,637,936 +0.06(+0.81%)
Dec 23, 2009 7.661 7.718 7.627 7.712 4,742,302 -0.02(-0.22%)
Dec 22, 2009 7.723 7.757 7.678 7.729 8,602,120 +0.10(+1.34%)
Dec 21, 2009 7.502 7.763 7.258 7.627 13,924,662 +0.01(+0.15%)
Dec 18, 2009 7.298 7.616 7.292 7.616 15,354,619 +0.32(+4.43%)
Dec 17, 2009 7.338 7.423 7.253 7.292 6,851,026 -0.19(-2.50%)
Dec 16, 2009 7.468 7.508 7.400 7.480 7,934,863 +0.10(+1.31%)
Dec 15, 2009 7.519 7.559 7.275 7.383 15,940,722 -0.23(-2.98%)
Dec 14, 2009 7.672 7.684 7.531 7.610 10,516,546 -0.16(-2.12%)
Dec 11, 2009 7.814 7.837 7.644 7.774 11,088,747 +0.01(+0.15%)
Dec 10, 2009 7.854 7.888 7.740 7.763 4,548,517 -0.12(-1.51%)
Dec 09, 2009 7.746 7.928 7.689 7.882 6,815,174 +0.11(+1.39%)
Dec 08, 2009 7.627 7.826 7.502 7.774 4,569,225 +0.05(+0.66%)
Dec 07, 2009 7.752 7.826 7.678 7.723 7,078,359 -0.01(-0.15%)
Dec 04, 2009 8.092 8.211 7.655 7.735 13,499,576 -0.21(-2.64%)
Dec 03, 2009 8.183 8.194 7.899 7.945 11,936,910 -0.29(-3.51%)
Dec 02, 2009 8.058 8.268 8.007 8.234 14,368,406 +0.06(+0.76%)
Dec 01, 2009 7.820 8.194 7.814 8.171 25,404,874 +0.43(+5.57%)
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.