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 (%)
Jul 29, 2011 5.149 5.308 5.053 5.262 39,473,012 +0.07(+1.31%)
Jul 28, 2011 5.376 5.398 5.160 5.194 43,296,564 -0.18(-3.38%)
Jul 27, 2011 5.654 5.665 5.330 5.376 40,421,396 -0.44(-7.60%)
Jul 26, 2011 5.812 5.824 5.778 5.818 22,471,198 +0.03(+0.49%)
Jul 25, 2011 5.761 5.824 5.733 5.790 15,546,708 -0.02(-0.39%)
Jul 22, 2011 5.807 5.824 5.767 5.812 25,561,252 +0.09(+1.49%)
Jul 21, 2011 5.648 5.810 5.642 5.727 29,214,770 +0.14(+2.54%)
Jul 20, 2011 5.614 5.671 5.518 5.586 19,885,114 +0.05(+0.82%)
Jul 19, 2011 5.603 5.654 5.529 5.540 17,597,110 +0.06(+1.14%)
Jul 18, 2011 5.671 5.671 5.444 5.478 17,325,610 -0.24(-4.26%)
Jul 15, 2011 5.773 5.835 5.710 5.722 9,646,225 +0.02(+0.30%)
Jul 14, 2011 5.903 5.915 5.705 5.705 11,205,647 -0.23(-3.82%)
Jul 13, 2011 5.960 6.017 5.880 5.932 17,718,450 -0.01(-0.10%)
Jul 12, 2011 6.085 6.147 5.892 5.937 16,935,026 -0.08(-1.32%)
Jul 11, 2011 6.215 6.215 5.994 6.017 9,518,825 -0.29(-4.67%)
Jul 08, 2011 6.374 6.385 6.215 6.311 7,787,549 -0.12(-1.94%)
Jul 07, 2011 6.544 6.555 6.419 6.436 5,464,208 -0.05(-0.79%)
Jul 06, 2011 6.533 6.544 6.431 6.487 5,577,108 -0.08(-1.21%)
Jul 05, 2011 6.635 6.635 6.533 6.567 4,516,772 -0.07(-1.03%)
Jul 01, 2011 6.601 6.720 6.567 6.635 9,611,368 -0.01(-0.09%)
Jun 30, 2011 6.555 6.657 6.521 6.640 12,409,764 +0.06(+0.86%)
Jun 29, 2011 6.414 6.601 6.397 6.584 13,027,270 +0.21(+3.29%)
Jun 28, 2011 6.221 6.391 6.204 6.374 9,032,279 +0.19(+3.02%)
Jun 27, 2011 6.175 6.249 6.113 6.187 9,181,198 -0.01(-0.09%)
Jun 24, 2011 6.226 6.340 6.175 6.192 8,811,069 -0.02(-0.36%)
Jun 23, 2011 6.243 6.294 6.147 6.215 8,737,725 -0.11(-1.70%)
Jun 22, 2011 6.306 6.414 6.260 6.323 7,414,228 +0.00(+0.00%)
Jun 21, 2011 6.408 6.419 6.311 6.323 5,263,621 -0.06(-0.89%)
Jun 20, 2011 6.368 6.391 6.357 6.380 7,672,971 +0.03(+0.54%)
Jun 17, 2011 6.283 6.436 6.221 6.345 16,622,534 +0.12(+1.91%)
Jun 16, 2011 6.164 6.277 6.119 6.226 19,163,794 -0.01(-0.18%)
Jun 15, 2011 6.158 6.280 6.119 6.238 14,250,911 +0.00(+0.00%)
Jun 14, 2011 6.238 6.272 6.170 6.238 7,142,147 +0.07(+1.20%)
Jun 13, 2011 6.051 6.238 6.022 6.164 9,357,805 +0.12(+2.07%)
Jun 10, 2011 6.090 6.107 5.977 6.039 14,672,352 -0.06(-1.02%)
Jun 09, 2011 6.158 6.158 6.073 6.102 9,775,853 -0.03(-0.46%)
Jun 08, 2011 6.243 6.260 6.085 6.130 12,078,281 -0.11(-1.73%)
Jun 07, 2011 6.238 6.345 6.175 6.238 10,226,227 +0.06(+1.01%)
Jun 06, 2011 6.351 6.362 6.141 6.175 10,015,277 -0.22(-3.37%)
Jun 03, 2011 6.289 6.493 6.283 6.391 6,269,002 +0.22(+3.49%)
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%)
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.