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 )

5.490 +0.060 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
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%)
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%)
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.