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 +0.230 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 8.096 7.903 7.903 7.903 2,074,730 +0.00(+0.00%)
Dec 30, 2009 7.745 7.932 7.711 7.903 3,196,651 +0.18(+2.35%)
Dec 29, 2009 7.762 7.767 7.643 7.722 3,047,448 +0.06(+0.74%)
Dec 28, 2009 7.807 7.881 7.631 7.665 1,972,975 -0.11(-1.39%)
Dec 24, 2009 7.705 7.790 7.609 7.773 1,638,229 +0.06(+0.81%)
Dec 23, 2009 7.660 7.716 7.626 7.711 4,743,151 -0.02(-0.22%)
Dec 22, 2009 7.722 7.756 7.677 7.728 8,603,660 +0.10(+1.34%)
Dec 21, 2009 7.501 7.762 7.257 7.626 13,927,155 +0.01(+0.15%)
Dec 18, 2009 7.297 7.614 7.291 7.614 15,357,368 +0.32(+4.43%)
Dec 17, 2009 7.337 7.422 7.251 7.291 6,852,252 -0.19(-2.50%)
Dec 16, 2009 7.467 7.507 7.399 7.478 7,936,284 +0.10(+1.31%)
Dec 15, 2009 7.518 7.558 7.274 7.382 15,943,576 -0.23(-2.98%)
Dec 14, 2009 7.671 7.682 7.529 7.609 10,518,429 -0.16(-2.12%)
Dec 11, 2009 7.813 7.835 7.643 7.773 11,090,732 +0.01(+0.15%)
Dec 10, 2009 7.852 7.886 7.739 7.762 4,549,331 -0.12(-1.51%)
Dec 09, 2009 7.745 7.926 7.688 7.881 6,816,395 +0.11(+1.39%)
Dec 08, 2009 7.626 7.824 7.501 7.773 4,570,043 +0.05(+0.66%)
Dec 07, 2009 7.750 7.824 7.677 7.722 7,079,626 -0.01(-0.15%)
Dec 04, 2009 8.091 8.210 7.654 7.733 13,501,993 -0.21(-2.64%)
Dec 03, 2009 8.181 8.193 7.898 7.943 11,939,047 -0.29(-3.51%)
Dec 02, 2009 8.057 8.266 8.006 8.232 14,370,978 +0.06(+0.76%)
Dec 01, 2009 7.818 8.193 7.813 8.170 25,409,422 +0.43(+5.57%)
Nov 30, 2009 7.563 7.790 7.518 7.739 21,912,924 +0.17(+2.25%)
Nov 27, 2009 7.189 7.626 7.115 7.569 8,149,394 +0.01(+0.07%)
Nov 25, 2009 7.592 7.637 7.532 7.563 12,192,301 -0.03(-0.45%)
Nov 24, 2009 7.490 7.626 7.359 7.597 7,343,275 +0.08(+1.06%)
Nov 23, 2009 7.512 7.575 7.456 7.518 8,440,294 +0.18(+2.47%)
Nov 20, 2009 7.371 7.407 7.257 7.337 4,237,642 -0.05(-0.61%)
Nov 19, 2009 7.597 7.603 7.268 7.382 11,812,805 -0.23(-2.98%)
Nov 18, 2009 7.614 7.648 7.541 7.609 12,899,397 +0.17(+2.29%)
Nov 17, 2009 7.410 7.439 7.337 7.439 2,608,718 +0.09(+1.16%)
Nov 16, 2009 7.297 7.410 7.263 7.354 6,280,106 +0.19(+2.61%)
Nov 13, 2009 7.144 7.314 7.064 7.166 5,601,510 +0.05(+0.64%)
Nov 12, 2009 7.268 7.291 7.076 7.121 12,028,597 -0.15(-2.10%)
Nov 11, 2009 7.320 7.359 7.189 7.274 12,654,091 +0.19(+2.64%)
Nov 10, 2009 6.996 7.098 6.923 7.087 3,005,543 +0.01(+0.16%)
Nov 09, 2009 7.291 7.291 7.042 7.076 10,629,051 +0.10(+1.38%)
Nov 06, 2009 7.025 7.087 6.962 6.979 5,780,551 +0.03(+0.49%)
Nov 05, 2009 7.047 7.087 6.928 6.945 11,055,070 +0.00(+0.00%)
Nov 04, 2009 7.019 7.149 6.883 6.945 19,080,634 +0.01(+0.08%)
Nov 03, 2009 6.554 7.113 6.543 6.940 17,439,546 +0.28(+4.17%)
Nov 02, 2009 6.792 6.860 6.520 6.662 9,027,005 -0.06(-0.93%)
Oct 30, 2009 7.081 7.115 6.645 6.724 13,612,529 -0.29(-4.12%)
Oct 29, 2009 7.064 7.104 6.951 7.013 18,225,602 +0.08(+1.14%)
Oct 28, 2009 7.342 7.371 6.781 6.934 42,395,792 -0.44(-5.92%)
Oct 27, 2009 7.529 7.529 7.342 7.371 14,491,731 -0.13(-1.74%)
Oct 26, 2009 7.626 7.654 7.337 7.501 23,017,728 -0.01(-0.15%)
Oct 23, 2009 7.572 7.580 7.484 7.512 15,118,003 +0.02(+0.30%)
Oct 22, 2009 7.495 7.586 7.416 7.490 12,411,478 +0.12(+1.69%)
Oct 21, 2009 7.507 7.705 7.308 7.365 46,653,912 -0.10(-1.29%)
Oct 20, 2009 7.348 7.478 7.325 7.461 27,233,014 -0.27(-3.52%)
Oct 19, 2009 7.801 7.869 7.716 7.733 21,065,542 +0.07(+0.96%)
Oct 16, 2009 7.711 7.886 7.654 7.660 26,210,914 -0.12(-1.60%)
Oct 15, 2009 7.507 7.824 7.473 7.784 28,312,582 +0.20(+2.62%)
Oct 14, 2009 7.552 7.597 7.484 7.586 18,309,962 +0.10(+1.36%)
Oct 13, 2009 7.461 7.484 7.291 7.484 16,920,934 +0.10(+1.30%)
Oct 12, 2009 7.512 7.580 7.382 7.388 22,909,976 -0.05(-0.61%)
Oct 09, 2009 7.416 7.529 7.371 7.433 30,624,664 +0.06(+0.85%)
Oct 08, 2009 7.223 7.546 7.172 7.371 75,557,440 -0.01(-0.08%)
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.