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 )

5.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 29, 2010 8.317 8.329 8.108 8.159 7,811,348 -0.16(-1.98%)
Oct 28, 2010 8.232 8.465 8.170 8.323 10,853,437 +0.02(+0.20%)
Oct 27, 2010 8.266 8.334 8.176 8.306 5,224,434 -0.03(-0.41%)
Oct 25, 2010 8.170 8.402 8.153 8.340 12,768,631 +0.19(+2.37%)
Oct 22, 2010 8.181 8.244 8.119 8.147 4,957,813 -0.01(-0.07%)
Oct 21, 2010 8.176 8.363 8.045 8.153 13,408,152 -0.08(-0.96%)
Oct 20, 2010 8.317 8.385 8.221 8.232 10,074,347 -0.04(-0.48%)
Oct 19, 2010 8.244 8.500 8.187 8.272 10,467,874 -0.17(-2.01%)
Oct 18, 2010 8.402 8.510 8.278 8.442 11,299,715 -0.09(-1.06%)
Oct 15, 2010 8.556 8.618 8.442 8.533 8,149,219 +0.02(+0.27%)
Oct 14, 2010 8.629 8.675 8.493 8.510 11,646,376 -0.19(-2.21%)
Oct 13, 2010 8.624 8.811 8.510 8.703 11,443,337 +0.14(+1.59%)
Oct 12, 2010 8.408 8.584 8.346 8.567 7,602,954 +0.13(+1.55%)
Oct 11, 2010 8.516 8.527 8.391 8.436 10,880,892 -0.09(-1.06%)
Oct 08, 2010 8.527 8.578 8.238 8.527 8,888,866 +0.23(+2.73%)
Oct 07, 2010 8.323 8.340 8.238 8.300 5,273 +0.14(+1.67%)
Oct 06, 2010 8.266 8.323 8.147 8.164 11,909,398 -0.13(-1.57%)
Oct 05, 2010 7.989 8.306 7.966 8.295 4,409 +0.31(+3.91%)
Oct 04, 2010 7.886 7.983 7.847 7.983 7,209,468 +0.01(+0.14%)
Oct 01, 2010 7.972 8.000 7.813 7.972 17,705,668 +0.16(+2.11%)
Sep 30, 2010 7.524 7.813 7.473 7.807 11,899,581 +0.35(+4.71%)
Sep 29, 2010 7.337 7.467 7.285 7.456 12,754,194 +0.10(+1.39%)
Sep 28, 2010 7.251 7.371 7.206 7.354 7,764,576 +0.10(+1.41%)
Sep 27, 2010 7.348 7.371 7.132 7.251 7,273,901 -0.01(-0.16%)
Sep 24, 2010 7.212 7.354 7.189 7.263 102,875,536 +0.07(+0.95%)
Sep 23, 2010 7.229 7.240 7.166 7.195 14,477,131 -0.02(-0.24%)
Sep 22, 2010 7.354 7.365 7.206 7.212 11,402,308 -0.08(-1.09%)
Sep 21, 2010 7.393 7.393 7.251 7.291 10,974,921 -0.05(-0.70%)
Sep 20, 2010 7.331 7.393 7.274 7.342 14,937,039 +0.05(+0.70%)
Sep 17, 2010 7.291 7.314 7.229 7.291 21,969,356 +0.21(+2.96%)
Sep 15, 2010 7.036 7.081 6.951 7.081 10,584,306 -0.15(-2.12%)
Sep 14, 2010 7.388 7.399 7.229 7.234 26,581,036 -0.11(-1.54%)
Sep 13, 2010 7.257 7.393 7.251 7.348 11,408,612 +0.18(+2.45%)
Sep 10, 2010 7.229 7.229 7.115 7.172 3,463,151 -0.01(-0.16%)
Sep 09, 2010 7.251 7.251 7.155 7.183 3,978,110 -0.02(-0.24%)
Sep 08, 2010 7.053 7.212 7.019 7.200 8,749,001 +0.29(+4.27%)
Sep 07, 2010 7.149 7.149 6.889 6.906 7,248,386 -0.24(-3.33%)
Sep 03, 2010 7.280 7.305 7.144 7.144 5,946,988 -0.06(-0.87%)
Sep 02, 2010 7.257 7.263 7.138 7.206 7,944,422 -0.06(-0.78%)
Sep 01, 2010 7.291 7.342 7.234 7.263 15,281,667 +0.12(+1.67%)
Aug 31, 2010 7.149 7.229 7.070 7.144 47,445 +0.15(+2.11%)
Aug 30, 2010 7.059 7.081 6.945 6.996 6,978,597 -0.03(-0.40%)
Aug 27, 2010 6.951 7.115 6.883 7.025 14,524,799 -0.10(-1.35%)
Aug 26, 2010 7.121 7.246 6.934 7.121 176 -0.02(-0.32%)
Aug 25, 2010 7.183 7.246 7.070 7.144 14,523,518 -0.11(-1.49%)
Aug 24, 2010 7.246 7.285 7.183 7.251 1,375 -0.10(-1.39%)
Aug 23, 2010 7.388 7.433 7.354 7.354 11,380,820 -0.01(-0.08%)
Aug 20, 2010 7.382 7.427 7.348 7.359 5,442,135 -0.09(-1.14%)
Aug 19, 2010 7.467 7.529 7.416 7.444 4,233,530 -0.05(-0.68%)
Aug 18, 2010 7.461 7.592 7.461 7.495 3,515,221 -0.04(-0.53%)
Aug 17, 2010 7.495 7.592 7.382 7.535 4,732,339 +0.11(+1.45%)
Aug 16, 2010 7.280 7.439 7.212 7.427 3,291,192 +0.19(+2.66%)
Aug 13, 2010 7.234 7.320 7.178 7.234 9,707,802 -0.06(-0.78%)
Aug 12, 2010 7.081 7.337 6.945 7.291 4,619,348 +0.09(+1.26%)
Aug 11, 2010 7.371 7.371 7.138 7.200 6,142,505 -0.28(-3.71%)
Aug 10, 2010 7.450 7.541 7.410 7.478 3,785,323 -0.05(-0.68%)
Aug 09, 2010 7.444 7.575 7.444 7.529 2,695,739 +0.10(+1.30%)
Aug 06, 2010 7.433 7.546 7.234 7.433 5,622,960 -0.06(-0.76%)
Aug 05, 2010 7.484 7.558 7.439 7.490 6,253,459 +0.03(+0.38%)
Aug 04, 2010 7.450 7.541 7.405 7.461 7,860,127 -0.06(-0.83%)
Aug 03, 2010 7.558 7.592 7.399 7.524 9,431,543 -0.12(-1.56%)
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.