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 (%)
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%)
Aug 02, 2010 7.678 7.706 7.565 7.644 8,856,233 +0.09(+1.20%)
Jul 30, 2010 7.553 7.740 7.298 7.553 17,414,296 +0.12(+1.60%)
Jul 29, 2010 7.599 7.650 7.423 7.434 11,231,400 +0.05(+0.61%)
Jul 28, 2010 7.315 7.447 7.292 7.389 6,772,426 +0.03(+0.39%)
Jul 27, 2010 7.327 7.434 7.275 7.361 9,048,119 +0.09(+1.25%)
Jul 26, 2010 7.304 7.355 7.213 7.270 14,965,342 -0.07(-1.00%)
Jul 23, 2010 7.219 7.378 7.219 7.344 11,527,533 +0.01(+0.08%)
Jul 22, 2010 7.298 7.372 7.207 7.338 18,536,862 +0.17(+2.37%)
Jul 21, 2010 7.196 7.247 7.066 7.168 19,799,472 +0.20(+2.93%)
Jul 20, 2010 6.731 6.975 6.697 6.964 6,683,019 +0.19(+2.85%)
Jul 19, 2010 6.708 6.827 6.674 6.771 5,927,556 +0.18(+2.75%)
Jul 16, 2010 6.589 6.896 6.572 6.589 7,872,442 -0.33(-4.83%)
Jul 15, 2010 7.015 7.020 6.816 6.924 5,039,328 -0.09(-1.29%)
Jul 14, 2010 6.964 7.185 6.964 7.015 9,486,769 -0.05(-0.72%)
Jul 13, 2010 7.020 7.154 6.969 7.066 8,817 +0.16(+2.30%)
Jul 12, 2010 6.890 7.003 6.805 6.907 6,248,141 -0.05(-0.73%)
Jul 09, 2010 6.958 6.986 6.640 6.958 9,927,181 +0.21(+3.11%)
Jul 08, 2010 6.680 6.776 6.595 6.748 8,016,277 +0.16(+2.50%)
Jul 07, 2010 6.357 6.595 6.334 6.584 4,706,108 +0.24(+3.85%)
Jul 06, 2010 6.255 6.368 6.238 6.340 10,824,487 +0.21(+3.42%)
Jul 02, 2010 6.130 6.170 5.966 6.130 4,946,720 +0.19(+3.15%)
Jul 01, 2010 5.875 5.966 5.671 5.943 8,626,923 +0.09(+1.45%)
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%)
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.