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 )

5.360 -0.200 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2010 6.205 6.346 6.041 6.053 5,906,312 -0.12(-1.90%)
Jun 29, 2010 6.492 6.492 6.117 6.170 11,253,518 -0.52(-7.71%)
Jun 25, 2010 6.686 6.697 6.539 6.686 5,873,217 +0.12(+1.87%)
Jun 24, 2010 6.621 6.668 6.480 6.562 6,332,301 -0.07(-1.06%)
Jun 23, 2010 6.627 6.668 6.521 6.633 6,128,744 +0.00(+0.00%)
Jun 22, 2010 6.779 6.926 6.627 6.633 7,628,677 -0.14(-2.08%)
Jun 21, 2010 7.031 7.055 6.727 6.773 12,858,674 -0.14(-2.03%)
Jun 18, 2010 6.914 6.943 6.703 6.914 10,336,035 +0.25(+3.69%)
Jun 17, 2010 6.656 6.750 6.615 6.668 8,345,391 +0.05(+0.71%)
Jun 16, 2010 6.527 6.621 6.434 6.621 13,479,315 +0.07(+1.07%)
Jun 15, 2010 6.557 6.586 6.480 6.551 7,683,089 +0.11(+1.73%)
Jun 14, 2010 6.756 6.756 6.439 6.439 7,903,639 -0.26(-3.85%)
Jun 11, 2010 6.375 6.703 6.346 6.697 15,353,616 +0.32(+4.96%)
Jun 10, 2010 6.205 6.404 6.205 6.381 682 +0.35(+5.73%)
Jun 09, 2010 6.088 6.205 6.024 6.035 5,906,591 +0.02(+0.39%)
Jun 08, 2010 5.877 6.029 5.766 6.012 10,601,222 +0.18(+3.01%)
Jun 07, 2010 6.012 6.041 5.795 5.836 6,200,563 -0.08(-1.39%)
Jun 04, 2010 5.918 6.100 5.906 5.918 11,383,517 -0.16(-2.60%)
Jun 03, 2010 6.275 6.275 6.012 6.076 5,101,945 -0.11(-1.80%)
Jun 02, 2010 6.012 6.187 5.859 6.187 9,254,187 +0.26(+4.35%)
Jun 01, 2010 6.059 6.182 5.924 5.930 9,988,512 -0.18(-2.88%)
May 28, 2010 6.105 6.328 6.105 6.105 9,511,693 -0.29(-4.58%)
May 27, 2010 6.281 6.398 6.135 6.398 11,338,586 +0.40(+6.64%)
May 26, 2010 6.129 6.187 5.912 6.000 1,536 +0.04(+0.59%)
May 25, 2010 5.941 5.991 5.836 5.965 6,826 -0.34(-5.39%)
May 24, 2010 6.334 6.475 6.240 6.305 9,359,539 -0.03(-0.46%)
May 21, 2010 5.854 6.334 5.754 6.334 18,976,284 +0.46(+7.88%)
May 20, 2010 6.146 6.199 5.859 5.871 22,177,706 -0.50(-7.82%)
May 19, 2010 6.311 6.445 6.246 6.369 11,435,472 -0.10(-1.54%)
May 18, 2010 6.650 6.785 6.445 6.469 13,349,879 -0.09(-1.34%)
May 17, 2010 6.527 6.633 6.338 6.557 5,267,637 +0.05(+0.72%)
May 14, 2010 6.510 6.662 6.451 6.510 7,471,126 -0.29(-4.31%)
May 13, 2010 6.674 6.908 6.604 6.803 7,533,392 +0.15(+2.20%)
May 12, 2010 6.627 6.697 6.598 6.656 6,118,607 +0.11(+1.70%)
May 11, 2010 6.662 6.680 6.545 6.545 6,551,932 -0.13(-2.02%)
May 10, 2010 6.703 6.715 6.598 6.680 9,241,578 +0.69(+11.55%)
May 07, 2010 6.246 6.270 5.941 5.988 18,285,550 -0.25(-4.04%)
May 06, 2010 6.246 6.650 5.988 6.240 1,194 -0.29(-4.40%)
May 05, 2010 6.558 6.756 6.527 6.527 13,447,317 -0.21(-3.13%)
May 04, 2010 6.697 6.756 6.598 6.738 15,970,101 -0.13(-1.96%)
May 03, 2010 6.879 6.961 6.820 6.873 14,320,005 +0.06(+0.86%)
Apr 30, 2010 6.803 6.914 6.756 6.814 23,357,712 +0.08(+1.13%)
Apr 29, 2010 6.592 6.773 6.557 6.738 27,682,786 +0.36(+5.60%)
Apr 28, 2010 6.480 6.516 6.246 6.381 15,869,768 -0.06(-0.91%)
Apr 27, 2010 6.639 6.662 6.422 6.439 9,701,169 -0.30(-4.43%)
Apr 26, 2010 6.879 6.879 6.680 6.738 8,044,818 -0.05(-0.78%)
Apr 23, 2010 6.791 6.820 6.747 6.791 11,969,994 +0.01(+0.09%)
Apr 22, 2010 6.814 6.844 6.727 6.785 13,706,626 -0.08(-1.19%)
Apr 21, 2010 6.814 6.885 6.756 6.867 6,465,769 +0.03(+0.43%)
Apr 20, 2010 6.838 6.879 6.785 6.838 5,626,615 +0.02(+0.34%)
Apr 19, 2010 6.961 7.014 6.727 6.814 8,276,394 -0.11(-1.52%)
Apr 16, 2010 7.084 7.084 6.861 6.920 9,750,393 -0.17(-2.40%)
Apr 15, 2010 7.090 7.166 7.049 7.090 5,474,347 -0.06(-0.82%)
Apr 14, 2010 7.201 7.201 7.113 7.148 7,777,261 +0.02(+0.25%)
Apr 13, 2010 7.207 7.242 7.131 7.131 3,844,684 -0.11(-1.54%)
Apr 12, 2010 7.295 7.295 7.213 7.242 2,215,633 -0.04(-0.48%)
Apr 09, 2010 7.312 7.418 7.230 7.277 4,910,897 -0.04(-0.48%)
Apr 08, 2010 7.125 7.324 7.084 7.312 13,608,708 +0.13(+1.79%)
Apr 07, 2010 7.266 7.301 7.148 7.184 6,858,517 -0.12(-1.68%)
Apr 06, 2010 7.301 7.359 7.289 7.307 12,173,804 -0.12(-1.66%)
Apr 05, 2010 7.430 7.482 7.365 7.430 8,131,059 +0.06(+0.88%)
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.