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 )

5.650 +0.090 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2010 7.314 7.405 7.234 7.399 13,297,014 -0.03(-0.38%)
Nov 29, 2010 7.365 7.439 7.268 7.427 9,826,659 +0.00(+0.00%)
Nov 26, 2010 7.609 7.631 7.410 7.427 11,919,587 -0.32(-4.10%)
Nov 24, 2010 7.699 7.745 7.745 7.745 6,108,169 +0.18(+2.32%)
Nov 23, 2010 7.609 7.631 7.461 7.569 11,597,574 -0.18(-2.27%)
Nov 22, 2010 7.852 7.852 7.580 7.745 10,158,451 -0.16(-2.08%)
Nov 19, 2010 7.994 7.994 7.821 7.909 6,148,874 -0.14(-1.76%)
Nov 18, 2010 7.875 8.065 7.835 8.051 7,274,975 +0.30(+3.88%)
Nov 17, 2010 7.779 7.926 7.705 7.750 5,514,646 +0.02(+0.22%)
Nov 16, 2010 8.006 8.017 7.643 7.733 9,561,384 -0.35(-4.35%)
Nov 15, 2010 8.079 8.214 8.062 8.085 3,751,985 +0.05(+0.64%)
Nov 12, 2010 8.034 8.136 7.994 8.034 4,964,803 -0.08(-0.98%)
Nov 11, 2010 8.147 8.187 8.017 8.113 10,591,809 -0.15(-1.85%)
Nov 10, 2010 8.232 8.323 8.079 8.266 13,142,703 +0.03(+0.34%)
Nov 09, 2010 8.544 8.561 8.153 8.238 33,094,996 -0.37(-4.28%)
Nov 08, 2010 8.590 8.853 8.533 8.607 8,915,870 -0.07(-0.78%)
Nov 05, 2010 8.703 8.754 8.581 8.675 9,079,319 -0.14(-1.61%)
Nov 04, 2010 8.487 8.879 8.476 8.816 11,864,806 +0.39(+4.64%)
Nov 03, 2010 8.238 8.482 8.147 8.425 9,578,521 +0.27(+3.27%)
Nov 02, 2010 8.266 8.300 8.017 8.159 7,400,386 +0.01(+0.14%)
Nov 01, 2010 8.295 8.329 8.062 8.147 7,544,150 -0.01(-0.14%)
Oct 29, 2010 8.317 8.329 8.108 8.159 7,811,348 -0.16(-1.98%)
Oct 28, 2010 8.232 8.465 8.170 8.323 10,853,437 +0.02(+0.20%)
Oct 27, 2010 8.266 8.334 8.176 8.306 5,224,434 -0.03(-0.41%)
Oct 25, 2010 8.170 8.402 8.153 8.340 12,768,631 +0.19(+2.37%)
Oct 22, 2010 8.181 8.244 8.119 8.147 4,957,813 -0.01(-0.07%)
Oct 21, 2010 8.176 8.363 8.045 8.153 13,408,152 -0.08(-0.96%)
Oct 20, 2010 8.317 8.385 8.221 8.232 10,074,347 -0.04(-0.48%)
Oct 19, 2010 8.244 8.500 8.187 8.272 10,467,874 -0.17(-2.01%)
Oct 18, 2010 8.402 8.510 8.278 8.442 11,299,715 -0.09(-1.06%)
Oct 15, 2010 8.556 8.618 8.442 8.533 8,149,219 +0.02(+0.27%)
Oct 14, 2010 8.629 8.675 8.493 8.510 11,646,376 -0.19(-2.21%)
Oct 13, 2010 8.624 8.811 8.510 8.703 11,443,337 +0.14(+1.59%)
Oct 12, 2010 8.408 8.584 8.346 8.567 7,602,954 +0.13(+1.55%)
Oct 11, 2010 8.516 8.527 8.391 8.436 10,880,892 -0.09(-1.06%)
Oct 08, 2010 8.527 8.578 8.238 8.527 8,888,866 +0.23(+2.73%)
Oct 07, 2010 8.323 8.340 8.238 8.300 5,273 +0.14(+1.67%)
Oct 06, 2010 8.266 8.323 8.147 8.164 11,909,398 -0.13(-1.57%)
Oct 05, 2010 7.989 8.306 7.966 8.295 4,409 +0.31(+3.91%)
Oct 04, 2010 7.886 7.983 7.847 7.983 7,209,468 +0.01(+0.14%)
Oct 01, 2010 7.972 8.000 7.813 7.972 17,705,668 +0.16(+2.11%)
Sep 30, 2010 7.524 7.813 7.473 7.807 11,899,581 +0.35(+4.71%)
Sep 29, 2010 7.337 7.467 7.285 7.456 12,754,194 +0.10(+1.39%)
Sep 28, 2010 7.251 7.371 7.206 7.354 7,764,576 +0.10(+1.41%)
Sep 27, 2010 7.348 7.371 7.132 7.251 7,273,901 -0.01(-0.16%)
Sep 24, 2010 7.212 7.354 7.189 7.263 102,875,536 +0.07(+0.95%)
Sep 23, 2010 7.229 7.240 7.166 7.195 14,477,131 -0.02(-0.24%)
Sep 22, 2010 7.354 7.365 7.206 7.212 11,402,308 -0.08(-1.09%)
Sep 21, 2010 7.393 7.393 7.251 7.291 10,974,921 -0.05(-0.70%)
Sep 20, 2010 7.331 7.393 7.274 7.342 14,937,039 +0.05(+0.70%)
Sep 17, 2010 7.291 7.314 7.229 7.291 21,969,356 +0.21(+2.96%)
Sep 15, 2010 7.036 7.081 6.951 7.081 10,584,306 -0.15(-2.12%)
Sep 14, 2010 7.388 7.399 7.229 7.234 26,581,036 -0.11(-1.54%)
Sep 13, 2010 7.257 7.393 7.251 7.348 11,408,612 +0.18(+2.45%)
Sep 10, 2010 7.229 7.229 7.115 7.172 3,463,151 -0.01(-0.16%)
Sep 09, 2010 7.251 7.251 7.155 7.183 3,978,110 -0.02(-0.24%)
Sep 08, 2010 7.053 7.212 7.019 7.200 8,749,001 +0.29(+4.27%)
Sep 07, 2010 7.149 7.149 6.889 6.906 7,248,386 -0.24(-3.33%)
Sep 03, 2010 7.280 7.305 7.144 7.144 5,946,988 -0.06(-0.87%)
Sep 02, 2010 7.257 7.263 7.138 7.206 7,944,422 -0.06(-0.78%)
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.