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 )

5.650 +0.090 (+1.62%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
May 28, 2010 5.908 6.123 5.908 5.908 9,829,963 -0.28(-4.58%)
May 27, 2010 6.078 6.191 5.936 6.191 11,717,986 +0.39(+6.64%)
May 26, 2010 5.930 5.987 5.721 5.806 1,587 +0.03(+0.59%)
May 25, 2010 5.749 5.797 5.647 5.772 7,055 -0.33(-5.39%)
May 24, 2010 6.129 6.265 6.038 6.101 9,672,719 -0.03(-0.46%)
May 21, 2010 5.664 6.129 5.568 6.129 19,611,250 +0.45(+7.88%)
May 20, 2010 5.947 5.998 5.670 5.681 22,919,794 -0.48(-7.82%)
May 19, 2010 6.106 6.237 6.044 6.163 11,818,114 -0.10(-1.54%)
May 18, 2010 6.435 6.565 6.237 6.259 13,796,579 -0.09(-1.34%)
May 17, 2010 6.316 6.418 6.133 6.344 5,443,897 +0.05(+0.72%)
May 14, 2010 6.299 6.446 6.242 6.299 7,721,117 -0.28(-4.31%)
May 13, 2010 6.458 6.685 6.390 6.582 7,785,467 +0.14(+2.20%)
May 12, 2010 6.412 6.480 6.384 6.441 6,323,341 +0.11(+1.70%)
May 11, 2010 6.446 6.463 6.333 6.333 6,771,166 -0.13(-2.02%)
May 10, 2010 6.486 6.497 6.384 6.463 9,550,810 +0.67(+11.55%)
May 07, 2010 6.044 6.067 5.749 5.794 18,897,402 -0.24(-4.04%)
May 06, 2010 6.044 6.435 5.794 6.038 1,234 -0.28(-4.40%)
May 05, 2010 6.346 6.537 6.316 6.316 13,897,277 -0.20(-3.13%)
May 04, 2010 6.480 6.537 6.384 6.520 16,504,476 -0.13(-1.96%)
May 03, 2010 6.656 6.736 6.599 6.651 14,799,167 +0.06(+0.86%)
Apr 30, 2010 6.582 6.690 6.537 6.594 24,139,282 +0.07(+1.13%)
Apr 29, 2010 6.378 6.554 6.344 6.520 28,609,078 +0.35(+5.60%)
Apr 28, 2010 6.271 6.305 6.044 6.174 16,400,785 -0.06(-0.91%)
Apr 27, 2010 6.424 6.446 6.214 6.231 10,025,779 -0.29(-4.43%)
Apr 26, 2010 6.656 6.656 6.463 6.520 8,314,005 -0.05(-0.78%)
Apr 23, 2010 6.571 6.599 6.529 6.571 12,370,522 +0.01(+0.09%)
Apr 22, 2010 6.594 6.622 6.509 6.565 14,165,263 -0.08(-1.19%)
Apr 21, 2010 6.594 6.662 6.537 6.645 6,682,120 +0.03(+0.43%)
Apr 20, 2010 6.616 6.656 6.565 6.616 5,814,887 +0.02(+0.34%)
Apr 19, 2010 6.736 6.787 6.509 6.594 8,553,331 -0.10(-1.52%)
Apr 16, 2010 6.855 6.855 6.639 6.696 10,076,650 -0.16(-2.40%)
Apr 15, 2010 6.860 6.934 6.821 6.860 5,657,524 -0.06(-0.82%)
Apr 14, 2010 6.968 6.968 6.883 6.917 8,037,496 +0.02(+0.25%)
Apr 13, 2010 6.974 7.008 6.900 6.900 3,973,331 -0.11(-1.54%)
Apr 12, 2010 7.059 7.059 6.979 7.008 2,289,770 -0.03(-0.48%)
Apr 09, 2010 7.076 7.178 6.996 7.042 5,075,220 -0.03(-0.48%)
Apr 08, 2010 6.894 7.087 6.855 7.076 14,064,068 +0.12(+1.79%)
Apr 07, 2010 7.030 7.064 6.917 6.951 7,088,009 -0.12(-1.68%)
Apr 06, 2010 7.064 7.121 7.053 7.070 12,581,152 -0.12(-1.66%)
Apr 05, 2010 7.189 7.240 7.127 7.189 8,403,133 +0.06(+0.88%)
Apr 01, 2010 7.093 7.127 7.127 7.127 9,451,552 +0.08(+1.13%)
Mar 31, 2010 6.985 7.070 6.940 7.047 9,623,790 +0.02(+0.32%)
Mar 30, 2010 6.809 7.036 6.787 7.025 7,751,514 +0.26(+3.77%)
Mar 29, 2010 6.730 6.815 6.668 6.770 3,959,070 +0.10(+1.53%)
Mar 26, 2010 6.577 6.690 6.548 6.668 5,523,204 +0.07(+1.03%)
Mar 25, 2010 6.764 6.796 6.571 6.599 14,085,766 -0.09(-1.27%)
Mar 24, 2010 6.838 6.855 6.668 6.685 14,609,919 -0.24(-3.52%)
Mar 23, 2010 6.974 7.076 6.866 6.928 6,733,222 -0.04(-0.57%)
Mar 22, 2010 6.872 6.996 6.832 6.968 6,549,636 +0.05(+0.66%)
Mar 19, 2010 6.985 7.030 6.855 6.923 10,432,467 -0.02(-0.25%)
Mar 18, 2010 6.928 7.042 6.906 6.940 8,938,562 -0.01(-0.16%)
Mar 17, 2010 6.979 7.025 6.911 6.951 7,313,642 +0.04(+0.57%)
Mar 16, 2010 6.877 6.945 6.849 6.911 3,589,937 +0.01(+0.16%)
Mar 15, 2010 6.860 6.917 6.860 6.900 6,145,447 -0.14(-2.01%)
Mar 12, 2010 7.110 7.161 7.025 7.042 2,196,459 -0.07(-1.04%)
Mar 11, 2010 7.087 7.121 7.047 7.115 3,882,341 -0.05(-0.71%)
Mar 10, 2010 7.047 7.183 7.002 7.166 7,183,840 +0.16(+2.27%)
Mar 09, 2010 7.076 7.172 6.991 7.008 6,285,332 -0.14(-1.90%)
Mar 08, 2010 7.076 7.149 7.008 7.144 6,611,378 +0.12(+1.69%)
Mar 05, 2010 6.974 7.036 6.934 7.025 7,006,565 +0.11(+1.64%)
Mar 04, 2010 6.894 6.951 6.815 6.911 11,077,913 +0.06(+0.91%)
Mar 03, 2010 6.775 6.889 6.753 6.849 11,012,075 +0.09(+1.34%)
Mar 02, 2010 6.804 6.832 6.713 6.758 6,155,460 +0.00(+0.00%)
Mar 01, 2010 6.781 6.809 6.713 6.758 6,490,484 -0.02(-0.33%)
Feb 26, 2010 6.690 6.804 6.673 6.781 6,958,977 +0.10(+1.53%)
Feb 25, 2010 6.480 6.696 6.367 6.679 9,429,348 +0.03(+0.44%)
Feb 24, 2010 6.696 6.724 6.628 6.649 6,197,674 -0.05(-0.69%)
Feb 23, 2010 6.849 6.872 6.668 6.696 7,899,583 -0.23(-3.36%)
Feb 22, 2010 6.974 6.974 6.883 6.928 3,776,625 +0.01(+0.08%)
Feb 19, 2010 6.928 6.957 6.877 6.923 2,266,753 -0.01(-0.08%)
Feb 18, 2010 6.883 6.952 6.883 6.928 5,756,398 -0.02(-0.24%)
Feb 17, 2010 6.951 7.025 6.900 6.945 3,812,139 +0.03(+0.41%)
Feb 16, 2010 6.889 6.934 6.747 6.917 4,057,777 +0.13(+1.92%)
Feb 12, 2010 6.520 6.787 6.787 6.787 10,585,131 -0.04(-0.58%)
Feb 11, 2010 6.679 6.889 6.651 6.826 14,102,080 +0.16(+2.38%)
Feb 10, 2010 6.537 6.679 6.537 6.668 11,377,099 +0.11(+1.64%)
Feb 09, 2010 6.531 6.639 6.418 6.560 13,098,912 +0.29(+4.71%)
Feb 08, 2010 6.305 6.441 6.180 6.265 13,634,007 +0.16(+2.60%)
Feb 05, 2010 6.271 6.322 5.942 6.106 26,579,168 -0.15(-2.36%)
Feb 04, 2010 6.690 6.713 6.169 6.254 15,415,473 -0.68(-9.81%)
Feb 03, 2010 6.855 6.962 6.855 6.934 4,877,508 +0.03(+0.41%)
Feb 02, 2010 6.911 6.991 6.798 6.906 9,846,110 +0.09(+1.25%)
Feb 01, 2010 6.894 6.945 6.764 6.821 12,300,009 -0.01(-0.08%)
Jan 29, 2010 7.053 7.070 6.775 6.826 11,104,112 -0.12(-1.71%)
Jan 28, 2010 6.945 7.371 6.770 6.945 12,274,904 +0.09(+1.32%)
Jan 27, 2010 6.843 6.940 6.702 6.855 6,573,505 -0.08(-1.14%)
Jan 26, 2010 6.787 7.025 6.738 6.934 12,930,050 -0.01(-0.16%)
Jan 25, 2010 6.889 7.019 6.804 6.945 8,284,984 +0.16(+2.42%)
Jan 22, 2010 6.917 6.923 6.724 6.781 14,346,047 -0.20(-2.92%)
Jan 21, 2010 7.257 7.263 6.889 6.985 9,164,971 -0.32(-4.35%)
Jan 20, 2010 7.359 7.371 7.178 7.303 10,075,274 -0.14(-1.83%)
Jan 19, 2010 7.405 7.512 7.371 7.439 7,893,995 +0.04(+0.54%)
Jan 15, 2010 7.631 7.399 7.399 7.399 8,519,396 -0.18(-2.32%)
Jan 14, 2010 7.682 7.733 7.541 7.575 12,731,771 -0.17(-2.20%)
Jan 13, 2010 7.875 7.892 7.688 7.745 6,868,491 -0.06(-0.73%)
Jan 12, 2010 7.779 7.881 7.739 7.801 3,019,240 -0.06(-0.72%)
Jan 11, 2010 7.932 7.938 7.773 7.858 3,948,580 +0.02(+0.22%)
Jan 08, 2010 7.801 7.864 7.750 7.841 6,232,106 +0.07(+0.95%)
Jan 07, 2010 7.852 7.881 7.745 7.767 5,586,598 -0.15(-1.86%)
Jan 06, 2010 7.875 7.949 7.858 7.915 7,627,734 -0.05(-0.64%)
Jan 05, 2010 7.932 7.972 7.790 7.966 12,083,447 +0.01(+0.14%)
Jan 04, 2010 7.977 8.164 7.903 7.955 13,290,578 +0.05(+0.65%)
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.