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 )

5.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2011 6.673 6.673 6.509 6.577 24,917,614 -0.02(-0.26%)
Jan 28, 2011 6.855 6.855 6.497 6.594 31,587,334 -0.26(-3.80%)
Jan 27, 2011 7.008 7.047 6.855 6.855 12,696,349 -0.09(-1.23%)
Jan 26, 2011 7.002 7.002 6.906 6.940 8,806,154 -0.08(-1.13%)
Jan 25, 2011 7.138 7.172 6.906 7.019 12,625,491 -0.14(-1.90%)
Jan 24, 2011 7.104 7.178 7.064 7.155 10,946,051 +0.02(+0.32%)
Jan 21, 2011 7.115 7.183 7.081 7.132 22,740,450 +0.16(+2.28%)
Jan 20, 2011 7.161 7.200 6.940 6.974 19,636,018 -0.28(-3.83%)
Jan 19, 2011 7.524 7.535 7.229 7.251 14,263,456 -0.30(-3.98%)
Jan 18, 2011 7.586 7.603 7.512 7.552 9,667,599 -0.04(-0.52%)
Jan 14, 2011 7.535 7.614 7.473 7.592 8,965,594 +0.01(+0.15%)
Jan 13, 2011 7.631 7.677 7.532 7.580 5,896,013 -0.01(-0.15%)
Jan 12, 2011 7.575 7.626 7.492 7.592 9,147,140 +0.15(+2.06%)
Jan 11, 2011 7.410 7.450 7.354 7.439 10,945,143 +0.07(+0.92%)
Jan 10, 2011 7.246 7.393 7.138 7.371 9,656,122 +0.04(+0.54%)
Jan 07, 2011 7.467 7.467 7.213 7.331 9,398,654 -0.09(-1.15%)
Jan 06, 2011 7.546 7.575 7.410 7.416 9,348,752 -0.16(-2.17%)
Jan 05, 2011 7.631 7.694 7.501 7.580 11,250,380 -0.11(-1.44%)
Jan 04, 2011 7.784 7.810 7.558 7.691 6,747,422 -0.07(-0.91%)
Jan 03, 2011 7.813 7.926 7.688 7.762 4,528,841 +0.05(+0.66%)
Dec 31, 2010 7.733 7.750 7.660 7.711 2,534,926 +0.02(+0.22%)
Dec 30, 2010 7.677 7.762 7.586 7.694 5,993,459 +0.06(+0.82%)
Dec 29, 2010 7.478 7.654 7.467 7.631 7,239,056 +0.15(+1.97%)
Dec 28, 2010 7.478 7.546 7.467 7.484 6,206,165 +0.03(+0.38%)
Dec 27, 2010 7.393 7.490 7.393 7.456 3,434,296 -0.14(-1.79%)
Dec 23, 2010 7.490 7.626 7.461 7.592 4,716,101 +0.11(+1.44%)
Dec 22, 2010 7.331 7.529 7.314 7.484 6,666,077 +0.10(+1.38%)
Dec 21, 2010 7.320 7.396 7.280 7.382 5,336,873 +0.17(+2.36%)
Dec 20, 2010 7.376 7.416 7.212 7.212 7,496,870 -0.14(-1.93%)
Dec 17, 2010 7.371 7.427 7.297 7.354 5,558,347 -0.01(-0.15%)
Dec 16, 2010 7.359 7.371 7.246 7.365 6,399,914 +0.07(+1.01%)
Dec 15, 2010 7.507 7.529 7.280 7.291 13,615,177 -0.22(-2.87%)
Dec 14, 2010 7.631 7.694 7.495 7.507 7,055,109 -0.12(-1.56%)
Dec 13, 2010 7.529 7.716 7.524 7.626 9,054,536 +0.01(+0.15%)
Dec 10, 2010 7.552 7.620 7.501 7.614 9,768,892 +0.09(+1.21%)
Dec 09, 2010 7.439 7.597 7.359 7.524 14,634,865 +0.10(+1.38%)
Dec 08, 2010 7.439 7.450 7.331 7.422 11,108,001 +0.00(+0.00%)
Dec 07, 2010 7.614 7.620 7.405 7.422 6,678,164 -0.07(-0.91%)
Dec 06, 2010 7.490 7.597 7.450 7.490 5,880,478 -0.06(-0.83%)
Dec 03, 2010 7.665 7.735 7.521 7.552 8,184,121 -0.27(-3.48%)
Dec 02, 2010 7.773 7.898 7.745 7.824 9,964,571 +0.08(+1.02%)
Dec 01, 2010 7.580 7.784 7.569 7.745 15,902,360 +0.35(+4.67%)
Nov 30, 2010 7.314 7.405 7.234 7.399 13,297,014 -0.03(-0.38%)
Nov 29, 2010 7.365 7.439 7.268 7.427 9,826,659 +0.00(+0.00%)
Nov 26, 2010 7.609 7.631 7.410 7.427 11,919,587 -0.32(-4.10%)
Nov 24, 2010 7.699 7.745 7.745 7.745 6,108,169 +0.18(+2.32%)
Nov 23, 2010 7.609 7.631 7.461 7.569 11,597,574 -0.18(-2.27%)
Nov 22, 2010 7.852 7.852 7.580 7.745 10,158,451 -0.16(-2.08%)
Nov 19, 2010 7.994 7.994 7.821 7.909 6,148,874 -0.14(-1.76%)
Nov 18, 2010 7.875 8.065 7.835 8.051 7,274,975 +0.30(+3.88%)
Nov 17, 2010 7.779 7.926 7.705 7.750 5,514,646 +0.02(+0.22%)
Nov 16, 2010 8.006 8.017 7.643 7.733 9,561,384 -0.35(-4.35%)
Nov 15, 2010 8.079 8.214 8.062 8.085 3,751,985 +0.05(+0.64%)
Nov 12, 2010 8.034 8.136 7.994 8.034 4,964,803 -0.08(-0.98%)
Nov 11, 2010 8.147 8.187 8.017 8.113 10,591,809 -0.15(-1.85%)
Nov 10, 2010 8.232 8.323 8.079 8.266 13,142,703 +0.03(+0.34%)
Nov 09, 2010 8.544 8.561 8.153 8.238 33,094,996 -0.37(-4.28%)
Nov 08, 2010 8.590 8.853 8.533 8.607 8,915,870 -0.07(-0.78%)
Nov 05, 2010 8.703 8.754 8.581 8.675 9,079,319 -0.14(-1.61%)
Nov 04, 2010 8.487 8.879 8.476 8.816 11,864,806 +0.39(+4.64%)
Nov 03, 2010 8.238 8.482 8.147 8.425 9,578,521 +0.27(+3.27%)
Nov 02, 2010 8.266 8.300 8.017 8.159 7,400,386 +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.