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 )

5.470 +0.040 (+0.74%)
Streaming Delayed Price Updated: 2:35 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 (%)
Jun 30, 2010 6.005 6.141 5.846 5.858 6,102,851 -0.11(-1.90%)
Jun 29, 2010 6.283 6.283 5.920 5.971 11,627,990 -0.50(-7.71%)
Jun 25, 2010 6.470 6.482 6.328 6.470 6,068,654 +0.12(+1.87%)
Jun 24, 2010 6.408 6.453 6.272 6.351 6,543,014 -0.07(-1.06%)
Jun 23, 2010 6.414 6.453 6.311 6.419 6,332,684 +0.00(+0.00%)
Jun 22, 2010 6.561 6.703 6.414 6.419 7,882,529 -0.14(-2.08%)
Jun 21, 2010 6.805 6.827 6.510 6.555 13,286,559 -0.14(-2.03%)
Jun 18, 2010 6.691 6.720 6.487 6.691 10,679,976 +0.24(+3.69%)
Jun 17, 2010 6.442 6.533 6.402 6.453 8,623,093 +0.05(+0.71%)
Jun 16, 2010 6.317 6.408 6.226 6.408 13,927,852 +0.07(+1.07%)
Jun 15, 2010 6.345 6.374 6.272 6.340 7,938,751 +0.11(+1.73%)
Jun 14, 2010 6.538 6.538 6.232 6.232 8,166,640 -0.25(-3.85%)
Jun 11, 2010 6.170 6.487 6.141 6.482 15,864,523 +0.31(+4.96%)
Jun 10, 2010 6.005 6.198 6.005 6.175 705 +0.33(+5.73%)
Jun 09, 2010 5.892 6.005 5.830 5.841 6,103,138 +0.02(+0.39%)
Jun 08, 2010 5.688 5.835 5.580 5.818 10,953,988 +0.17(+3.01%)
Jun 07, 2010 5.818 5.846 5.608 5.648 6,406,893 -0.08(-1.39%)
Jun 04, 2010 5.727 5.903 5.716 5.727 11,762,315 -0.15(-2.60%)
Jun 03, 2010 6.073 6.073 5.818 5.880 5,271,717 -0.11(-1.80%)
Jun 02, 2010 5.818 5.988 5.671 5.988 9,562,129 +0.25(+4.35%)
Jun 01, 2010 5.863 5.983 5.733 5.739 10,320,890 -0.17(-2.88%)
May 28, 2010 5.909 6.124 5.909 5.909 9,828,203 -0.28(-4.58%)
May 27, 2010 6.079 6.192 5.937 6.192 11,715,888 +0.39(+6.64%)
May 26, 2010 5.932 5.988 5.722 5.807 1,587 +0.03(+0.59%)
May 25, 2010 5.750 5.798 5.648 5.773 7,053 -0.33(-5.39%)
May 24, 2010 6.130 6.266 6.039 6.102 9,670,987 -0.03(-0.46%)
May 21, 2010 5.665 6.130 5.569 6.130 19,607,738 +0.45(+7.88%)
May 20, 2010 5.949 6.000 5.671 5.682 22,915,690 -0.48(-7.82%)
May 19, 2010 6.107 6.238 6.045 6.164 11,815,998 -0.10(-1.54%)
May 18, 2010 6.436 6.567 6.238 6.260 13,794,110 -0.09(-1.34%)
May 17, 2010 6.317 6.419 6.134 6.345 5,442,923 +0.05(+0.72%)
May 14, 2010 6.300 6.448 6.243 6.300 7,719,735 -0.28(-4.31%)
May 13, 2010 6.459 6.686 6.391 6.584 7,784,073 +0.14(+2.20%)
May 12, 2010 6.414 6.482 6.385 6.442 6,322,209 +0.11(+1.70%)
May 11, 2010 6.448 6.465 6.334 6.334 6,769,954 -0.13(-2.02%)
May 10, 2010 6.487 6.499 6.385 6.465 9,549,100 +0.67(+11.55%)
May 07, 2010 6.045 6.068 5.750 5.795 18,894,020 -0.24(-4.04%)
May 06, 2010 6.045 6.436 5.795 6.039 1,234 -0.28(-4.40%)
May 05, 2010 6.347 6.538 6.317 6.317 13,894,789 -0.20(-3.13%)
May 04, 2010 6.482 6.538 6.385 6.521 16,501,522 -0.13(-1.96%)
May 03, 2010 6.657 6.737 6.601 6.652 14,796,517 +0.06(+0.86%)
Apr 30, 2010 6.584 6.691 6.538 6.595 24,134,962 +0.07(+1.13%)
Apr 29, 2010 6.380 6.555 6.345 6.521 28,603,958 +0.35(+5.60%)
Apr 28, 2010 6.272 6.306 6.045 6.175 16,397,850 -0.06(-0.91%)
Apr 27, 2010 6.425 6.448 6.215 6.232 10,023,985 -0.29(-4.43%)
Apr 26, 2010 6.657 6.657 6.465 6.521 8,312,517 -0.05(-0.78%)
Apr 23, 2010 6.572 6.601 6.530 6.572 12,368,307 +0.01(+0.09%)
Apr 22, 2010 6.595 6.623 6.510 6.567 14,162,728 -0.08(-1.19%)
Apr 21, 2010 6.595 6.663 6.538 6.646 6,680,924 +0.03(+0.43%)
Apr 20, 2010 6.618 6.657 6.567 6.618 5,813,846 +0.02(+0.34%)
Apr 19, 2010 6.737 6.788 6.510 6.595 8,551,800 -0.10(-1.52%)
Apr 16, 2010 6.856 6.856 6.640 6.697 10,074,846 -0.16(-2.40%)
Apr 15, 2010 6.862 6.935 6.822 6.862 5,656,512 -0.06(-0.82%)
Apr 14, 2010 6.969 6.969 6.884 6.918 8,036,057 +0.02(+0.25%)
Apr 13, 2010 6.975 7.009 6.901 6.901 3,972,619 -0.11(-1.54%)
Apr 12, 2010 7.060 7.060 6.981 7.009 2,289,360 -0.03(-0.48%)
Apr 09, 2010 7.077 7.179 6.998 7.043 5,074,312 -0.03(-0.48%)
Apr 08, 2010 6.896 7.088 6.856 7.077 14,061,551 +0.12(+1.79%)
Apr 07, 2010 7.032 7.066 6.918 6.952 7,086,740 -0.12(-1.68%)
Apr 06, 2010 7.066 7.122 7.054 7.071 12,578,900 -0.12(-1.66%)
Apr 05, 2010 7.190 7.241 7.128 7.190 8,401,629 +0.06(+0.87%)
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.