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 )

5.450 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2010 6.986 7.071 6.941 7.049 9,622,067 +0.02(+0.32%)
Mar 30, 2010 6.810 7.037 6.788 7.026 7,750,126 +0.26(+3.77%)
Mar 29, 2010 6.731 6.816 6.669 6.771 3,958,362 +0.10(+1.53%)
Mar 26, 2010 6.578 6.691 6.550 6.669 5,522,215 +0.07(+1.03%)
Mar 25, 2010 6.765 6.797 6.572 6.601 14,083,245 -0.09(-1.27%)
Mar 24, 2010 6.839 6.856 6.669 6.686 14,607,303 -0.24(-3.52%)
Mar 23, 2010 6.975 7.077 6.867 6.930 6,732,017 -0.04(-0.57%)
Mar 22, 2010 6.873 6.998 6.833 6.969 6,548,463 +0.05(+0.66%)
Mar 19, 2010 6.986 7.032 6.856 6.924 10,430,600 -0.02(-0.25%)
Mar 18, 2010 6.930 7.043 6.907 6.941 8,936,962 -0.01(-0.16%)
Mar 17, 2010 6.981 7.026 6.913 6.952 7,312,333 +0.04(+0.57%)
Mar 16, 2010 6.879 6.947 6.850 6.913 3,589,294 +0.01(+0.16%)
Mar 15, 2010 6.862 6.918 6.862 6.901 6,144,347 -0.14(-2.01%)
Mar 12, 2010 7.111 7.162 7.026 7.043 2,196,066 -0.07(-1.04%)
Mar 11, 2010 7.088 7.122 7.049 7.117 3,881,646 -0.05(-0.71%)
Mar 10, 2010 7.049 7.185 7.003 7.168 7,182,555 +0.16(+2.27%)
Mar 09, 2010 7.077 7.173 6.992 7.009 6,284,207 -0.14(-1.90%)
Mar 08, 2010 7.077 7.151 7.009 7.145 6,610,195 +0.12(+1.69%)
Mar 05, 2010 6.975 7.037 6.935 7.026 7,005,311 +0.11(+1.64%)
Mar 04, 2010 6.896 6.952 6.816 6.913 11,075,930 +0.06(+0.91%)
Mar 03, 2010 6.776 6.890 6.754 6.850 11,010,103 +0.09(+1.34%)
Mar 02, 2010 6.805 6.833 6.714 6.759 6,154,358 +0.00(+0.00%)
Mar 01, 2010 6.782 6.810 6.714 6.759 6,489,322 -0.02(-0.33%)
Feb 26, 2010 6.691 6.805 6.674 6.782 6,957,731 +0.10(+1.53%)
Feb 25, 2010 6.482 6.697 6.368 6.680 9,427,660 +0.03(+0.44%)
Feb 24, 2010 6.697 6.725 6.629 6.651 6,196,565 -0.05(-0.69%)
Feb 23, 2010 6.850 6.873 6.669 6.697 7,898,169 -0.23(-3.36%)
Feb 22, 2010 6.975 6.975 6.884 6.930 3,775,949 +0.01(+0.08%)
Feb 19, 2010 6.930 6.958 6.879 6.924 2,266,347 -0.01(-0.08%)
Feb 18, 2010 6.884 6.953 6.884 6.930 5,755,368 -0.02(-0.25%)
Feb 17, 2010 6.952 7.026 6.901 6.947 3,811,457 +0.03(+0.41%)
Feb 16, 2010 6.890 6.935 6.748 6.918 4,057,050 +0.13(+1.92%)
Feb 12, 2010 6.521 6.788 6.788 6.788 10,583,236 -0.04(-0.58%)
Feb 11, 2010 6.680 6.890 6.652 6.827 14,099,555 +0.16(+2.38%)
Feb 10, 2010 6.538 6.680 6.538 6.669 11,375,062 +0.11(+1.64%)
Feb 09, 2010 6.533 6.640 6.419 6.561 13,096,567 +0.29(+4.71%)
Feb 08, 2010 6.306 6.442 6.181 6.266 13,631,566 +0.16(+2.60%)
Feb 05, 2010 6.272 6.323 5.943 6.107 26,574,410 -0.15(-2.36%)
Feb 04, 2010 6.691 6.714 6.170 6.255 15,412,713 -0.68(-9.81%)
Feb 03, 2010 6.856 6.964 6.856 6.935 4,876,635 +0.03(+0.41%)
Feb 02, 2010 6.913 6.992 6.799 6.907 9,844,348 +0.09(+1.25%)
Feb 01, 2010 6.896 6.947 6.765 6.822 12,297,807 -0.01(-0.08%)
Jan 29, 2010 7.054 7.071 6.776 6.827 11,102,124 -0.12(-1.71%)
Jan 28, 2010 6.947 7.372 6.771 6.947 12,272,706 +0.09(+1.32%)
Jan 27, 2010 6.844 6.941 6.703 6.856 6,572,328 -0.08(-1.14%)
Jan 26, 2010 6.788 7.026 6.740 6.935 12,927,735 -0.01(-0.16%)
Jan 25, 2010 6.890 7.020 6.805 6.947 8,283,501 +0.16(+2.42%)
Jan 22, 2010 6.918 6.924 6.725 6.782 14,343,479 -0.20(-2.92%)
Jan 21, 2010 7.258 7.264 6.890 6.986 9,163,331 -0.32(-4.35%)
Jan 20, 2010 7.361 7.372 7.179 7.304 10,073,471 -0.14(-1.83%)
Jan 19, 2010 7.406 7.514 7.372 7.440 7,892,582 +0.04(+0.54%)
Jan 15, 2010 7.633 7.400 7.400 7.400 8,517,871 -0.18(-2.32%)
Jan 14, 2010 7.684 7.735 7.542 7.576 12,729,492 -0.17(-2.20%)
Jan 13, 2010 7.877 7.894 7.689 7.746 6,867,262 -0.06(-0.73%)
Jan 12, 2010 7.780 7.882 7.740 7.803 3,018,700 -0.06(-0.72%)
Jan 11, 2010 7.933 7.939 7.774 7.860 3,947,873 +0.02(+0.22%)
Jan 08, 2010 7.803 7.865 7.752 7.843 6,230,991 +0.07(+0.95%)
Jan 07, 2010 7.854 7.882 7.746 7.769 5,585,598 -0.15(-1.86%)
Jan 06, 2010 7.877 7.950 7.860 7.916 7,626,368 -0.05(-0.64%)
Jan 05, 2010 7.933 7.973 7.792 7.967 12,081,284 +0.01(+0.14%)
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.