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: 4:00 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 (%)
Mar 31, 2011 6.947 6.992 6.867 6.952 17,366,792 +0.08(+1.16%)
Mar 30, 2011 6.697 6.901 6.691 6.873 12,715,654 +0.22(+3.24%)
Mar 29, 2011 6.640 6.686 6.618 6.657 4,285,332 -0.02(-0.34%)
Mar 28, 2011 6.657 6.737 6.635 6.680 4,761,643 -0.05(-0.67%)
Mar 25, 2011 6.856 6.867 6.708 6.725 5,943,033 -0.12(-1.74%)
Mar 24, 2011 6.862 6.907 6.805 6.844 6,984,800 -0.02(-0.25%)
Mar 23, 2011 6.737 6.887 6.703 6.862 8,782,355 +0.07(+1.00%)
Mar 22, 2011 6.646 6.839 6.618 6.793 12,872,484 +0.16(+2.42%)
Mar 21, 2011 6.618 6.669 6.603 6.633 10,122,825 +0.11(+1.72%)
Mar 18, 2011 6.527 6.595 6.499 6.521 14,655,924 +0.06(+0.88%)
Mar 17, 2011 6.686 6.720 6.419 6.465 10,063,587 -0.12(-1.77%)
Mar 16, 2011 6.720 6.742 6.510 6.581 11,736,143 -0.10(-1.49%)
Mar 15, 2011 6.635 6.703 6.629 6.680 9,032,440 -0.02(-0.25%)
Mar 14, 2011 6.606 6.720 6.595 6.697 5,800,839 +0.10(+1.55%)
Mar 11, 2011 6.561 6.725 6.521 6.595 11,676,313 +0.00(+0.00%)
Mar 10, 2011 6.606 6.691 6.521 6.595 7,378,491 -0.20(-2.92%)
Mar 09, 2011 6.771 6.827 6.714 6.793 6,477,415 +0.04(+0.59%)
Mar 08, 2011 6.788 6.844 6.657 6.754 7,065,716 -0.06(-0.92%)
Mar 07, 2011 6.930 6.930 6.728 6.816 6,950,709 -0.05(-0.74%)
Mar 04, 2011 6.944 7.003 6.793 6.867 11,267,331 -0.03(-0.49%)
Mar 03, 2011 6.844 6.935 6.793 6.901 10,048,677 +0.15(+2.18%)
Mar 02, 2011 6.765 6.850 6.731 6.754 8,558,709 -0.01(-0.08%)
Mar 01, 2011 6.964 6.981 6.720 6.759 9,297,442 -0.15(-2.13%)
Feb 28, 2011 6.862 6.958 6.833 6.907 8,591,867 +0.10(+1.50%)
Feb 25, 2011 6.799 6.839 6.635 6.805 7,689,495 +0.01(+0.08%)
Feb 24, 2011 6.862 6.867 6.697 6.799 9,121,897 +0.06(+0.84%)
Feb 23, 2011 6.708 6.788 6.635 6.742 8,248,422 +0.00(+0.00%)
Feb 22, 2011 6.924 6.947 6.691 6.742 12,982,649 -0.36(-5.03%)
Feb 18, 2011 7.060 7.122 7.037 7.100 9,362,151 +0.10(+1.38%)
Feb 17, 2011 6.992 7.026 6.969 7.003 11,906,984 -0.03(-0.48%)
Feb 16, 2011 6.992 7.168 6.975 7.037 19,090,998 +0.10(+1.39%)
Feb 15, 2011 6.697 6.952 6.680 6.941 14,512,027 +0.22(+3.29%)
Feb 14, 2011 6.663 6.793 6.629 6.720 9,607,984 +0.02(+0.34%)
Feb 11, 2011 6.544 6.822 6.487 6.697 21,041,594 +0.12(+1.81%)
Feb 10, 2011 6.380 6.629 6.380 6.578 23,509,192 +0.17(+2.65%)
Feb 09, 2011 6.391 6.453 6.328 6.408 15,017,243 -0.13(-1.99%)
Feb 08, 2011 6.453 6.555 6.431 6.538 19,258,662 +0.14(+2.22%)
Feb 07, 2011 6.215 6.453 6.181 6.397 10,773,560 +0.06(+0.98%)
Feb 04, 2011 6.289 6.368 6.158 6.334 24,331,242 -0.06(-0.98%)
Feb 03, 2011 6.419 6.448 6.300 6.397 16,782,270 -0.13(-2.00%)
Feb 02, 2011 6.697 6.731 6.521 6.527 9,038,340 -0.27(-4.00%)
Feb 01, 2011 6.657 6.850 6.623 6.799 16,792,896 +0.22(+3.36%)
Jan 31, 2011 6.674 6.674 6.510 6.578 24,913,154 -0.02(-0.26%)
Jan 28, 2011 6.856 6.856 6.499 6.595 31,581,680 -0.26(-3.80%)
Jan 27, 2011 7.009 7.049 6.856 6.856 12,694,077 -0.09(-1.23%)
Jan 26, 2011 7.003 7.003 6.907 6.941 8,804,578 -0.08(-1.13%)
Jan 25, 2011 7.139 7.173 6.907 7.020 12,623,231 -0.14(-1.90%)
Jan 24, 2011 7.105 7.179 7.066 7.156 10,944,092 +0.02(+0.32%)
Jan 21, 2011 7.117 7.185 7.083 7.134 22,736,380 +0.16(+2.28%)
Jan 20, 2011 7.162 7.202 6.941 6.975 19,632,504 -0.28(-3.83%)
Jan 19, 2011 7.525 7.536 7.230 7.253 14,260,903 -0.30(-3.98%)
Jan 18, 2011 7.587 7.604 7.514 7.553 9,665,868 -0.04(-0.52%)
Jan 14, 2011 7.536 7.616 7.474 7.593 8,963,989 +0.01(+0.15%)
Jan 13, 2011 7.633 7.678 7.533 7.582 5,894,958 -0.01(-0.15%)
Jan 12, 2011 7.576 7.627 7.494 7.593 9,145,502 +0.15(+2.06%)
Jan 11, 2011 7.412 7.451 7.355 7.440 10,943,184 +0.07(+0.92%)
Jan 10, 2011 7.247 7.395 7.139 7.372 9,654,393 +0.04(+0.54%)
Jan 07, 2011 7.468 7.468 7.214 7.332 9,396,972 -0.09(-1.15%)
Jan 06, 2011 7.548 7.576 7.412 7.417 9,347,078 -0.16(-2.17%)
Jan 05, 2011 7.633 7.695 7.502 7.582 11,248,366 -0.11(-1.44%)
Jan 04, 2011 7.786 7.811 7.559 7.692 6,746,214 -0.07(-0.91%)
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.