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 )

5.065 -0.065 (-1.27%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 18, 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 28, 2010 5.998 6.217 5.998 5.998 9,681,681 -0.29(-4.58%)
May 27, 2010 6.171 6.286 6.027 6.286 11,541,223 +0.39(+6.64%)
May 26, 2010 6.021 6.079 5.808 5.895 1,563 +0.03(+0.59%)
May 25, 2010 5.837 5.886 5.733 5.860 6,948 -0.33(-5.39%)
May 24, 2010 6.223 6.361 6.131 6.194 9,526,808 -0.03(-0.46%)
May 21, 2010 5.751 6.223 5.653 6.223 19,315,418 +0.45(+7.88%)
May 20, 2010 6.039 6.090 5.756 5.768 22,574,054 -0.49(-7.82%)
May 19, 2010 6.200 6.332 6.136 6.257 11,639,841 -0.10(-1.54%)
May 18, 2010 6.534 6.666 6.332 6.355 13,588,462 -0.09(-1.34%)
May 17, 2010 6.413 6.516 6.227 6.442 5,361,778 +0.05(+0.72%)
May 14, 2010 6.395 6.545 6.338 6.395 7,604,646 -0.29(-4.31%)
May 13, 2010 6.557 6.787 6.488 6.683 7,668,025 +0.14(+2.20%)
May 12, 2010 6.511 6.580 6.482 6.539 6,227,955 +0.11(+1.70%)
May 11, 2010 6.545 6.562 6.430 6.430 6,669,025 -0.13(-2.02%)
May 10, 2010 6.585 6.597 6.482 6.562 9,406,739 +0.68(+11.55%)
May 07, 2010 6.136 6.159 5.837 5.883 18,612,340 -0.25(-4.04%)
May 06, 2010 6.136 6.534 5.883 6.131 1,216 -0.28(-4.40%)
May 05, 2010 6.443 6.637 6.413 6.413 13,687,640 -0.21(-3.13%)
May 04, 2010 6.580 6.637 6.482 6.620 16,255,511 -0.13(-1.96%)
May 03, 2010 6.758 6.839 6.701 6.752 14,575,925 +0.06(+0.86%)
Apr 30, 2010 6.683 6.793 6.637 6.695 23,775,148 +0.07(+1.13%)
Apr 29, 2010 6.476 6.654 6.442 6.620 28,177,518 +0.35(+5.60%)
Apr 28, 2010 6.367 6.401 6.136 6.269 16,153,384 -0.06(-0.91%)
Apr 27, 2010 6.522 6.545 6.309 6.326 9,874,543 -0.29(-4.43%)
Apr 26, 2010 6.758 6.758 6.562 6.620 8,188,591 -0.05(-0.78%)
Apr 23, 2010 6.672 6.701 6.629 6.672 12,183,916 +0.01(+0.09%)
Apr 22, 2010 6.695 6.724 6.608 6.666 13,951,584 -0.08(-1.19%)
Apr 21, 2010 6.695 6.764 6.637 6.747 6,581,322 +0.03(+0.43%)
Apr 20, 2010 6.718 6.758 6.666 6.718 5,727,171 +0.02(+0.34%)
Apr 19, 2010 6.839 6.891 6.608 6.695 8,424,306 -0.10(-1.52%)
Apr 16, 2010 6.960 6.960 6.741 6.798 9,924,647 -0.17(-2.40%)
Apr 15, 2010 6.965 7.040 6.925 6.965 5,572,182 -0.06(-0.82%)
Apr 14, 2010 7.075 7.075 6.988 7.023 7,916,253 +0.02(+0.25%)
Apr 13, 2010 7.080 7.115 7.006 7.006 3,913,394 -0.11(-1.54%)
Apr 12, 2010 7.167 7.167 7.086 7.115 2,255,230 -0.03(-0.48%)
Apr 09, 2010 7.184 7.288 7.104 7.150 4,998,662 -0.03(-0.48%)
Apr 08, 2010 7.000 7.196 6.960 7.184 13,851,916 +0.13(+1.79%)
Apr 07, 2010 7.138 7.173 7.023 7.057 6,981,088 -0.12(-1.68%)
Apr 06, 2010 7.173 7.230 7.161 7.178 12,391,368 -0.12(-1.66%)
Apr 05, 2010 7.299 7.351 7.236 7.299 8,276,373 +0.06(+0.88%)
Apr 01, 2010 7.201 7.236 7.236 7.236 9,308,978 +0.08(+1.13%)
Mar 31, 2010 7.092 7.178 7.046 7.155 9,478,618 +0.02(+0.32%)
Mar 30, 2010 6.914 7.144 6.891 7.132 7,634,584 +0.26(+3.77%)
Mar 29, 2010 6.833 6.919 6.770 6.873 3,899,349 +0.10(+1.53%)
Mar 26, 2010 6.678 6.793 6.649 6.770 5,439,888 +0.07(+1.03%)
Mar 25, 2010 6.867 6.900 6.672 6.701 13,873,286 -0.09(-1.27%)
Mar 24, 2010 6.942 6.960 6.770 6.787 14,389,532 -0.25(-3.52%)
Mar 23, 2010 7.080 7.184 6.971 7.034 6,631,653 -0.04(-0.57%)
Mar 22, 2010 6.977 7.104 6.937 7.075 6,450,836 +0.05(+0.66%)
Mar 19, 2010 7.092 7.138 6.960 7.029 10,275,097 -0.02(-0.25%)
Mar 18, 2010 7.034 7.150 7.011 7.046 8,803,727 -0.01(-0.16%)
Mar 17, 2010 7.086 7.132 7.017 7.057 7,203,318 +0.04(+0.57%)
Mar 16, 2010 6.983 7.052 6.954 7.017 3,535,783 +0.01(+0.16%)
Mar 15, 2010 6.965 7.023 6.965 7.006 6,052,744 -0.14(-2.01%)
Mar 12, 2010 7.219 7.270 7.132 7.150 2,163,326 -0.07(-1.04%)
Mar 11, 2010 7.196 7.230 7.155 7.224 3,823,777 -0.05(-0.71%)
Mar 10, 2010 7.155 7.293 7.109 7.276 7,075,474 +0.16(+2.27%)
Mar 09, 2010 7.184 7.282 7.098 7.115 6,190,519 -0.14(-1.90%)
Mar 08, 2010 7.184 7.259 7.115 7.253 6,511,648 +0.12(+1.69%)
Mar 05, 2010 7.080 7.144 7.040 7.132 6,900,873 +0.12(+1.64%)
Mar 04, 2010 7.000 7.057 6.919 7.017 10,910,806 +0.06(+0.91%)
Mar 03, 2010 6.879 6.994 6.856 6.954 10,845,960 +0.09(+1.34%)
Mar 02, 2010 6.908 6.937 6.816 6.862 6,062,606 +0.00(+0.00%)
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.