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: 4:10 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 (%)
Dec 31, 2010 7.735 7.752 7.661 7.712 2,534,473 +0.02(+0.22%)
Dec 30, 2010 7.678 7.763 7.587 7.695 5,992,386 +0.06(+0.82%)
Dec 29, 2010 7.480 7.655 7.468 7.633 7,237,760 +0.15(+1.97%)
Dec 28, 2010 7.480 7.548 7.468 7.485 6,205,054 +0.03(+0.38%)
Dec 27, 2010 7.395 7.491 7.395 7.457 3,433,681 -0.14(-1.79%)
Dec 23, 2010 7.491 7.627 7.463 7.593 4,715,257 +0.11(+1.44%)
Dec 22, 2010 7.332 7.531 7.315 7.485 6,664,883 +0.10(+1.38%)
Dec 21, 2010 7.321 7.397 7.281 7.383 5,335,918 +0.17(+2.36%)
Dec 20, 2010 7.378 7.417 7.213 7.213 7,495,528 -0.14(-1.93%)
Dec 17, 2010 7.372 7.429 7.298 7.355 5,557,352 -0.01(-0.15%)
Dec 16, 2010 7.361 7.372 7.247 7.366 6,398,768 +0.07(+1.01%)
Dec 15, 2010 7.508 7.531 7.281 7.292 13,612,739 -0.22(-2.87%)
Dec 14, 2010 7.633 7.695 7.497 7.508 7,053,847 -0.12(-1.56%)
Dec 13, 2010 7.531 7.718 7.525 7.627 9,052,915 +0.01(+0.15%)
Dec 10, 2010 7.553 7.621 7.502 7.616 9,767,144 +0.09(+1.21%)
Dec 09, 2010 7.440 7.599 7.361 7.525 14,632,246 +0.10(+1.38%)
Dec 08, 2010 7.440 7.451 7.332 7.423 11,106,013 +0.00(+0.00%)
Dec 07, 2010 7.616 7.621 7.406 7.423 6,676,968 -0.07(-0.91%)
Dec 06, 2010 7.491 7.599 7.451 7.491 5,879,425 -0.06(-0.83%)
Dec 03, 2010 7.667 7.736 7.522 7.553 8,182,656 -0.27(-3.48%)
Dec 02, 2010 7.774 7.899 7.746 7.826 9,962,787 +0.08(+1.02%)
Dec 01, 2010 7.582 7.786 7.570 7.746 15,899,513 +0.35(+4.67%)
Nov 30, 2010 7.315 7.406 7.236 7.400 13,294,634 -0.03(-0.38%)
Nov 29, 2010 7.366 7.440 7.270 7.429 9,824,900 +0.00(+0.00%)
Nov 26, 2010 7.610 7.633 7.412 7.429 11,917,454 -0.32(-4.10%)
Nov 24, 2010 7.701 7.746 7.746 7.746 6,107,076 +0.18(+2.32%)
Nov 23, 2010 7.610 7.633 7.463 7.570 11,595,498 -0.18(-2.27%)
Nov 22, 2010 7.854 7.854 7.582 7.746 10,156,632 -0.16(-2.08%)
Nov 19, 2010 7.996 7.996 7.823 7.911 6,147,773 -0.14(-1.76%)
Nov 18, 2010 7.877 8.067 7.837 8.052 7,273,673 +0.30(+3.88%)
Nov 17, 2010 7.780 7.928 7.706 7.752 5,513,659 +0.02(+0.22%)
Nov 16, 2010 8.007 8.018 7.644 7.735 9,559,672 -0.35(-4.35%)
Nov 15, 2010 8.081 8.215 8.064 8.086 3,751,314 +0.05(+0.64%)
Nov 12, 2010 8.035 8.137 7.996 8.035 4,963,914 -0.08(-0.98%)
Nov 11, 2010 8.149 8.188 8.018 8.115 10,589,913 -0.15(-1.85%)
Nov 10, 2010 8.234 8.325 8.081 8.268 13,140,350 +0.03(+0.34%)
Nov 09, 2010 8.546 8.563 8.154 8.239 33,089,072 -0.37(-4.28%)
Nov 08, 2010 8.591 8.855 8.534 8.608 8,914,274 -0.07(-0.78%)
Nov 05, 2010 8.704 8.756 8.583 8.676 9,077,694 -0.14(-1.61%)
Nov 04, 2010 8.489 8.880 8.478 8.818 11,862,682 +0.39(+4.64%)
Nov 03, 2010 8.239 8.483 8.149 8.427 9,576,806 +0.27(+3.27%)
Nov 02, 2010 8.268 8.302 8.018 8.160 7,399,062 +0.01(+0.14%)
Nov 01, 2010 8.296 8.330 8.064 8.149 7,542,800 -0.01(-0.14%)
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%)
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.