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 )

5.830 +0.090 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 6.004 6.140 5.845 5.857 6,103,943 -0.11(-1.90%)
Jun 29, 2010 6.282 6.282 5.919 5.970 11,630,072 -0.50(-7.71%)
Jun 25, 2010 6.469 6.480 6.327 6.469 6,069,740 +0.12(+1.87%)
Jun 24, 2010 6.407 6.452 6.271 6.350 6,544,186 -0.07(-1.06%)
Jun 23, 2010 6.412 6.452 6.310 6.418 6,333,818 +0.00(+0.00%)
Jun 22, 2010 6.560 6.702 6.412 6.418 7,883,940 -0.14(-2.08%)
Jun 21, 2010 6.804 6.826 6.509 6.554 13,288,938 -0.14(-2.03%)
Jun 18, 2010 6.690 6.719 6.486 6.690 10,681,888 +0.24(+3.69%)
Jun 17, 2010 6.441 6.531 6.401 6.452 8,624,637 +0.05(+0.71%)
Jun 16, 2010 6.316 6.407 6.225 6.407 13,930,346 +0.07(+1.07%)
Jun 15, 2010 6.344 6.373 6.271 6.339 7,940,173 +0.11(+1.73%)
Jun 14, 2010 6.537 6.537 6.231 6.231 8,168,102 -0.25(-3.85%)
Jun 11, 2010 6.169 6.486 6.140 6.480 15,867,363 +0.31(+4.96%)
Jun 10, 2010 6.004 6.197 6.004 6.174 705 +0.33(+5.73%)
Jun 09, 2010 5.891 6.004 5.829 5.840 6,104,231 +0.02(+0.39%)
Jun 08, 2010 5.687 5.834 5.579 5.817 10,955,949 +0.17(+3.01%)
Jun 07, 2010 5.817 5.845 5.607 5.647 6,408,040 -0.08(-1.39%)
Jun 04, 2010 5.726 5.902 5.715 5.726 11,764,421 -0.15(-2.60%)
Jun 03, 2010 6.072 6.072 5.817 5.879 5,272,661 -0.11(-1.80%)
Jun 02, 2010 5.817 5.987 5.670 5.987 9,563,841 +0.25(+4.35%)
Jun 01, 2010 5.862 5.981 5.732 5.738 10,322,738 -0.17(-2.88%)
May 28, 2010 5.908 6.123 5.908 5.908 9,829,963 -0.28(-4.58%)
May 27, 2010 6.078 6.191 5.936 6.191 11,717,986 +0.39(+6.64%)
May 26, 2010 5.930 5.987 5.721 5.806 1,587 +0.03(+0.59%)
May 25, 2010 5.749 5.797 5.647 5.772 7,055 -0.33(-5.39%)
May 24, 2010 6.129 6.265 6.038 6.101 9,672,719 -0.03(-0.46%)
May 21, 2010 5.664 6.129 5.568 6.129 19,611,250 +0.45(+7.88%)
May 20, 2010 5.947 5.998 5.670 5.681 22,919,794 -0.48(-7.82%)
May 19, 2010 6.106 6.237 6.044 6.163 11,818,114 -0.10(-1.54%)
May 18, 2010 6.435 6.565 6.237 6.259 13,796,579 -0.09(-1.34%)
May 17, 2010 6.316 6.418 6.133 6.344 5,443,897 +0.05(+0.72%)
May 14, 2010 6.299 6.446 6.242 6.299 7,721,117 -0.28(-4.31%)
May 13, 2010 6.458 6.685 6.390 6.582 7,785,467 +0.14(+2.20%)
May 12, 2010 6.412 6.480 6.384 6.441 6,323,341 +0.11(+1.70%)
May 11, 2010 6.446 6.463 6.333 6.333 6,771,166 -0.13(-2.02%)
May 10, 2010 6.486 6.497 6.384 6.463 9,550,810 +0.67(+11.55%)
May 07, 2010 6.044 6.067 5.749 5.794 18,897,402 -0.24(-4.04%)
May 06, 2010 6.044 6.435 5.794 6.038 1,234 -0.28(-4.40%)
May 05, 2010 6.346 6.537 6.316 6.316 13,897,277 -0.20(-3.13%)
May 04, 2010 6.480 6.537 6.384 6.520 16,504,476 -0.13(-1.96%)
May 03, 2010 6.656 6.736 6.599 6.651 14,799,167 +0.06(+0.86%)
Apr 30, 2010 6.582 6.690 6.537 6.594 24,139,282 +0.07(+1.13%)
Apr 29, 2010 6.378 6.554 6.344 6.520 28,609,078 +0.35(+5.60%)
Apr 28, 2010 6.271 6.305 6.044 6.174 16,400,785 -0.06(-0.91%)
Apr 27, 2010 6.424 6.446 6.214 6.231 10,025,779 -0.29(-4.43%)
Apr 26, 2010 6.656 6.656 6.463 6.520 8,314,005 -0.05(-0.78%)
Apr 23, 2010 6.571 6.599 6.529 6.571 12,370,522 +0.01(+0.09%)
Apr 22, 2010 6.594 6.622 6.509 6.565 14,165,263 -0.08(-1.19%)
Apr 21, 2010 6.594 6.662 6.537 6.645 6,682,120 +0.03(+0.43%)
Apr 20, 2010 6.616 6.656 6.565 6.616 5,814,887 +0.02(+0.34%)
Apr 19, 2010 6.736 6.787 6.509 6.594 8,553,331 -0.10(-1.52%)
Apr 16, 2010 6.855 6.855 6.639 6.696 10,076,650 -0.16(-2.40%)
Apr 15, 2010 6.860 6.934 6.821 6.860 5,657,524 -0.06(-0.82%)
Apr 14, 2010 6.968 6.968 6.883 6.917 8,037,496 +0.02(+0.25%)
Apr 13, 2010 6.974 7.008 6.900 6.900 3,973,331 -0.11(-1.54%)
Apr 12, 2010 7.059 7.059 6.979 7.008 2,289,770 -0.03(-0.48%)
Apr 09, 2010 7.076 7.178 6.996 7.042 5,075,220 -0.03(-0.48%)
Apr 08, 2010 6.894 7.087 6.855 7.076 14,064,068 +0.12(+1.79%)
Apr 07, 2010 7.030 7.064 6.917 6.951 7,088,009 -0.12(-1.68%)
Apr 06, 2010 7.064 7.121 7.053 7.070 12,581,152 -0.12(-1.66%)
Apr 05, 2010 7.189 7.240 7.127 7.189 8,403,133 +0.06(+0.88%)
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.