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 (%)
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%)
Sep 01, 2010 7.292 7.344 7.236 7.264 15,278,932 +0.12(+1.67%)
Aug 31, 2010 7.151 7.230 7.071 7.145 47,437 +0.15(+2.11%)
Aug 30, 2010 7.060 7.083 6.947 6.998 6,977,348 -0.03(-0.40%)
Aug 27, 2010 6.952 7.117 6.884 7.026 14,522,199 -0.10(-1.35%)
Aug 26, 2010 7.122 7.247 6.935 7.122 176 -0.02(-0.32%)
Aug 25, 2010 7.185 7.247 7.071 7.145 14,520,918 -0.11(-1.49%)
Aug 24, 2010 7.247 7.287 7.185 7.253 1,375 -0.10(-1.39%)
Aug 23, 2010 7.389 7.434 7.355 7.355 11,378,783 -0.01(-0.08%)
Aug 20, 2010 7.383 7.429 7.349 7.361 5,441,161 -0.09(-1.14%)
Aug 19, 2010 7.468 7.531 7.417 7.446 4,232,772 -0.05(-0.68%)
Aug 18, 2010 7.463 7.593 7.463 7.497 3,514,592 -0.04(-0.53%)
Aug 17, 2010 7.497 7.593 7.383 7.536 4,731,492 +0.11(+1.45%)
Aug 16, 2010 7.281 7.440 7.213 7.429 3,290,602 +0.19(+2.66%)
Aug 13, 2010 7.236 7.321 7.179 7.236 9,706,064 -0.06(-0.78%)
Aug 12, 2010 7.083 7.338 6.947 7.292 4,618,521 +0.09(+1.26%)
Aug 11, 2010 7.372 7.372 7.139 7.202 6,141,405 -0.28(-3.71%)
Aug 10, 2010 7.451 7.542 7.412 7.480 3,784,645 -0.05(-0.68%)
Aug 09, 2010 7.446 7.576 7.446 7.531 2,695,256 +0.10(+1.30%)
Aug 06, 2010 7.434 7.548 7.236 7.434 5,621,953 -0.06(-0.76%)
Aug 05, 2010 7.485 7.559 7.440 7.491 6,252,339 +0.03(+0.38%)
Aug 04, 2010 7.451 7.542 7.406 7.463 7,858,720 -0.06(-0.83%)
Aug 03, 2010 7.559 7.593 7.400 7.525 9,429,855 -0.12(-1.56%)
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.