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 )

5.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 29, 2011 6.597 6.712 6.562 6.678 20,575,590 +0.06(+0.87%)
Apr 28, 2011 6.752 6.821 6.542 6.620 34,377,188 -0.32(-4.56%)
Apr 27, 2011 6.654 6.957 6.614 6.937 31,037,358 +0.32(+4.78%)
Apr 26, 2011 6.585 6.637 6.511 6.620 18,954,924 +0.05(+0.79%)
Apr 25, 2011 6.649 6.678 6.568 6.568 7,883,794 -0.12(-1.72%)
Apr 21, 2011 6.678 6.689 6.505 6.683 4,816,141 +0.06(+0.96%)
Apr 20, 2011 6.701 6.741 6.597 6.620 14,675,274 +0.01(+0.09%)
Apr 19, 2011 6.695 6.816 6.591 6.614 13,988,292 -0.03(-0.43%)
Apr 18, 2011 6.539 6.701 6.464 6.643 8,268,905 -0.04(-0.60%)
Apr 15, 2011 6.591 6.706 6.511 6.683 8,253,085 +0.11(+1.66%)
Apr 14, 2011 6.637 6.683 6.534 6.574 8,519,103 -0.07(-1.04%)
Apr 13, 2011 6.706 6.718 6.597 6.643 15,756,270 +0.01(+0.09%)
Apr 12, 2011 6.666 6.666 6.516 6.637 9,955,983 -0.02(-0.35%)
Apr 11, 2011 6.827 6.827 6.643 6.660 10,091,601 -0.14(-2.12%)
Apr 08, 2011 6.994 7.023 6.787 6.804 9,352,249 -0.17(-2.39%)
Apr 07, 2011 6.954 7.034 6.948 6.971 7,134,653 +0.10(+1.42%)
Apr 06, 2011 6.937 6.977 6.873 6.873 11,425,965 -0.01(-0.08%)
Apr 05, 2011 6.937 6.948 6.844 6.879 14,726,178 -0.06(-0.83%)
Apr 04, 2011 7.092 7.098 6.902 6.937 16,191,395 -0.17(-2.43%)
Apr 01, 2011 7.178 7.253 7.089 7.109 15,442,292 +0.05(+0.73%)
Mar 31, 2011 7.052 7.098 6.971 7.057 17,107,882 +0.08(+1.16%)
Mar 30, 2011 6.798 7.006 6.793 6.977 12,526,084 +0.22(+3.24%)
Mar 29, 2011 6.741 6.787 6.718 6.758 4,221,445 -0.02(-0.34%)
Mar 28, 2011 6.758 6.839 6.735 6.781 4,690,655 -0.05(-0.67%)
Mar 25, 2011 6.960 6.971 6.810 6.827 5,854,432 -0.12(-1.74%)
Mar 24, 2011 6.965 7.011 6.908 6.948 6,880,668 -0.02(-0.25%)
Mar 23, 2011 6.839 6.991 6.804 6.965 8,651,424 +0.07(+1.00%)
Mar 22, 2011 6.747 6.942 6.718 6.896 12,680,576 +0.16(+2.42%)
Mar 21, 2011 6.718 6.770 6.703 6.734 9,971,910 +0.11(+1.72%)
Mar 18, 2011 6.626 6.695 6.597 6.620 14,437,427 +0.06(+0.88%)
Mar 17, 2011 6.787 6.821 6.516 6.562 9,913,555 -0.12(-1.77%)
Mar 16, 2011 6.821 6.844 6.608 6.680 11,561,176 -0.10(-1.49%)
Mar 15, 2011 6.735 6.804 6.729 6.781 8,897,781 -0.02(-0.25%)
Mar 14, 2011 6.706 6.821 6.695 6.798 5,714,357 +0.10(+1.55%)
Mar 11, 2011 6.660 6.827 6.620 6.695 11,502,238 +0.00(+0.00%)
Mar 10, 2011 6.706 6.793 6.620 6.695 7,268,490 -0.20(-2.92%)
Mar 09, 2011 6.873 6.931 6.816 6.896 6,380,847 +0.04(+0.59%)
Mar 08, 2011 6.891 6.948 6.758 6.856 6,960,378 -0.06(-0.92%)
Mar 07, 2011 7.034 7.034 6.830 6.919 6,847,085 -0.05(-0.74%)
Mar 04, 2011 7.049 7.109 6.896 6.971 11,099,353 -0.03(-0.49%)
Mar 03, 2011 6.948 7.040 6.896 7.006 9,898,867 +0.15(+2.18%)
Mar 02, 2011 6.867 6.954 6.833 6.856 8,431,112 -0.01(-0.08%)
Mar 01, 2011 7.069 7.086 6.821 6.862 9,158,832 -0.15(-2.13%)
Feb 28, 2011 6.965 7.063 6.937 7.011 8,463,776 +0.10(+1.50%)
Feb 25, 2011 6.902 6.942 6.735 6.908 7,574,857 +0.01(+0.08%)
Feb 24, 2011 6.965 6.971 6.798 6.902 8,985,904 +0.06(+0.84%)
Feb 23, 2011 6.810 6.891 6.735 6.844 8,125,452 +0.00(+0.00%)
Feb 22, 2011 7.029 7.052 6.793 6.844 12,789,099 -0.36(-5.03%)
Feb 18, 2011 7.167 7.230 7.144 7.207 9,222,576 +0.10(+1.38%)
Feb 17, 2011 7.098 7.132 7.075 7.109 11,729,470 -0.03(-0.48%)
Feb 16, 2011 7.098 7.276 7.080 7.144 18,806,380 +0.10(+1.39%)
Feb 15, 2011 6.798 7.057 6.781 7.046 14,295,676 +0.22(+3.29%)
Feb 14, 2011 6.764 6.896 6.729 6.821 9,464,745 +0.02(+0.34%)
Feb 11, 2011 6.643 6.925 6.585 6.798 20,727,896 +0.12(+1.81%)
Feb 10, 2011 6.476 6.729 6.476 6.678 23,158,708 +0.17(+2.65%)
Feb 09, 2011 6.488 6.551 6.424 6.505 14,793,360 -0.13(-1.99%)
Feb 08, 2011 6.551 6.654 6.528 6.637 18,971,546 +0.14(+2.22%)
Feb 07, 2011 6.309 6.551 6.275 6.493 10,612,943 +0.06(+0.98%)
Feb 04, 2011 6.384 6.465 6.252 6.430 23,968,502 -0.06(-0.98%)
Feb 03, 2011 6.516 6.545 6.395 6.493 16,532,073 -0.13(-2.00%)
Feb 02, 2011 6.798 6.833 6.620 6.626 8,903,593 -0.28(-4.00%)
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.