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
Official Closing 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 (%)
May 24, 2011 6.204 6.209 6.119 6.175 6,751,827 +0.04(+0.65%)
May 23, 2011 6.017 6.141 5.977 6.136 15,766,199 -0.01(-0.18%)
May 20, 2011 6.141 6.187 6.113 6.147 5,730,270 -0.01(-0.09%)
May 19, 2011 6.204 6.260 6.119 6.153 7,604,877 -0.03(-0.55%)
May 18, 2011 6.266 6.272 6.153 6.187 9,924,629 -0.07(-1.18%)
May 17, 2011 6.243 6.300 6.187 6.260 19,100,134 -0.03(-0.45%)
May 16, 2011 6.300 6.425 6.260 6.289 8,950,405 -0.06(-0.89%)
May 13, 2011 6.425 6.431 6.294 6.345 8,536,278 -0.11(-1.67%)
May 12, 2011 6.453 6.487 6.391 6.453 6,582,955 -0.03(-0.52%)
May 11, 2011 6.487 6.510 6.408 6.487 5,961,273 -0.05(-0.69%)
May 10, 2011 6.510 6.606 6.476 6.533 13,733,464 +0.06(+0.96%)
May 09, 2011 6.487 6.487 6.345 6.470 8,907,014 -0.01(-0.09%)
May 06, 2011 6.431 6.550 6.414 6.476 15,044,162 +0.13(+2.06%)
May 05, 2011 6.255 6.351 6.221 6.345 12,926,864 +0.06(+0.99%)
May 04, 2011 6.311 6.391 6.266 6.283 13,334,862 -0.05(-0.72%)
May 03, 2011 6.402 6.419 6.300 6.328 18,817,854 -0.18(-2.79%)
May 02, 2011 6.493 6.516 6.482 6.510 7,267,927 -0.07(-1.03%)
Apr 29, 2011 6.499 6.612 6.465 6.578 20,886,982 +0.06(+0.87%)
Apr 28, 2011 6.652 6.720 6.445 6.521 34,897,452 -0.31(-4.56%)
Apr 27, 2011 6.555 6.853 6.516 6.833 31,507,078 +0.31(+4.78%)
Apr 26, 2011 6.487 6.538 6.414 6.521 19,241,788 +0.05(+0.79%)
Apr 25, 2011 6.550 6.578 6.470 6.470 8,003,107 -0.11(-1.72%)
Apr 21, 2011 6.578 6.589 6.408 6.584 4,889,029 +0.06(+0.96%)
Apr 20, 2011 6.601 6.640 6.499 6.521 14,897,370 +0.01(+0.09%)
Apr 19, 2011 6.595 6.714 6.493 6.516 14,199,991 -0.03(-0.43%)
Apr 18, 2011 6.442 6.601 6.368 6.544 8,394,047 -0.04(-0.60%)
Apr 15, 2011 6.493 6.606 6.414 6.584 8,377,987 +0.11(+1.66%)
Apr 14, 2011 6.538 6.584 6.436 6.476 8,648,032 -0.07(-1.04%)
Apr 13, 2011 6.606 6.618 6.499 6.544 15,994,726 +0.01(+0.09%)
Apr 12, 2011 6.567 6.567 6.419 6.538 10,106,657 -0.02(-0.35%)
Apr 11, 2011 6.725 6.725 6.544 6.561 10,244,327 -0.14(-2.12%)
Apr 08, 2011 6.890 6.918 6.686 6.703 9,493,786 -0.16(-2.39%)
Apr 07, 2011 6.850 6.930 6.844 6.867 7,242,629 +0.10(+1.42%)
Apr 06, 2011 6.833 6.873 6.771 6.771 11,598,886 -0.01(-0.08%)
Apr 05, 2011 6.833 6.844 6.742 6.776 14,949,045 -0.06(-0.83%)
Apr 04, 2011 6.986 6.992 6.799 6.833 16,436,436 -0.17(-2.43%)
Apr 01, 2011 7.071 7.145 6.983 7.003 15,675,996 +0.05(+0.73%)
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%)
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.