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 (%)
Apr 29, 2011 6.497 6.611 6.463 6.577 20,890,722 +0.06(+0.87%)
Apr 28, 2011 6.651 6.719 6.444 6.520 34,903,700 -0.31(-4.56%)
Apr 27, 2011 6.554 6.852 6.514 6.832 31,512,720 +0.31(+4.78%)
Apr 26, 2011 6.486 6.537 6.412 6.520 19,245,232 +0.05(+0.79%)
Apr 25, 2011 6.548 6.577 6.469 6.469 8,004,540 -0.11(-1.72%)
Apr 21, 2011 6.577 6.588 6.407 6.582 4,889,904 +0.06(+0.96%)
Apr 20, 2011 6.599 6.639 6.497 6.520 14,900,037 +0.01(+0.09%)
Apr 19, 2011 6.594 6.713 6.492 6.514 14,202,534 -0.03(-0.43%)
Apr 18, 2011 6.441 6.599 6.367 6.543 8,395,550 -0.04(-0.60%)
Apr 15, 2011 6.492 6.605 6.412 6.582 8,379,487 +0.11(+1.66%)
Apr 14, 2011 6.537 6.582 6.435 6.475 8,649,580 -0.07(-1.04%)
Apr 13, 2011 6.605 6.616 6.497 6.543 15,997,590 +0.01(+0.09%)
Apr 12, 2011 6.565 6.565 6.418 6.537 10,108,467 -0.02(-0.35%)
Apr 11, 2011 6.724 6.724 6.543 6.560 10,246,161 -0.14(-2.12%)
Apr 08, 2011 6.889 6.917 6.685 6.702 9,495,486 -0.16(-2.39%)
Apr 07, 2011 6.849 6.928 6.843 6.866 7,243,925 +0.10(+1.42%)
Apr 06, 2011 6.832 6.872 6.770 6.770 11,600,963 -0.01(-0.08%)
Apr 05, 2011 6.832 6.843 6.741 6.775 14,951,721 -0.06(-0.83%)
Apr 04, 2011 6.985 6.991 6.798 6.832 16,439,379 -0.17(-2.43%)
Apr 01, 2011 7.070 7.144 6.982 7.002 15,678,803 +0.05(+0.73%)
Mar 31, 2011 6.945 6.991 6.866 6.951 17,369,902 +0.08(+1.16%)
Mar 30, 2011 6.696 6.900 6.690 6.872 12,717,931 +0.22(+3.24%)
Mar 29, 2011 6.639 6.685 6.616 6.656 4,286,100 -0.02(-0.34%)
Mar 28, 2011 6.656 6.735 6.633 6.679 4,762,496 -0.05(-0.67%)
Mar 25, 2011 6.855 6.866 6.707 6.724 5,944,098 -0.12(-1.74%)
Mar 24, 2011 6.860 6.906 6.804 6.843 6,986,051 -0.02(-0.25%)
Mar 23, 2011 6.736 6.886 6.702 6.860 8,783,927 +0.07(+1.00%)
Mar 22, 2011 6.645 6.838 6.616 6.792 12,874,789 +0.16(+2.42%)
Mar 21, 2011 6.616 6.668 6.602 6.632 10,124,637 +0.11(+1.72%)
Mar 18, 2011 6.526 6.594 6.497 6.520 14,658,548 +0.06(+0.88%)
Mar 17, 2011 6.685 6.719 6.418 6.463 10,065,388 -0.12(-1.77%)
Mar 16, 2011 6.719 6.741 6.509 6.580 11,738,244 -0.10(-1.49%)
Mar 15, 2011 6.633 6.702 6.628 6.679 9,034,057 -0.02(-0.25%)
Mar 14, 2011 6.605 6.719 6.594 6.696 5,801,877 +0.10(+1.55%)
Mar 11, 2011 6.560 6.724 6.520 6.594 11,678,403 +0.00(+0.00%)
Mar 10, 2011 6.605 6.690 6.520 6.594 7,379,812 -0.20(-2.92%)
Mar 09, 2011 6.770 6.826 6.713 6.792 6,478,575 +0.04(+0.59%)
Mar 08, 2011 6.787 6.843 6.656 6.753 7,066,981 -0.06(-0.92%)
Mar 07, 2011 6.928 6.928 6.727 6.815 6,951,953 -0.05(-0.74%)
Mar 04, 2011 6.942 7.002 6.792 6.866 11,269,348 -0.03(-0.49%)
Mar 03, 2011 6.843 6.934 6.792 6.900 10,050,476 +0.15(+2.18%)
Mar 02, 2011 6.764 6.849 6.730 6.753 8,560,241 -0.01(-0.08%)
Mar 01, 2011 6.962 6.979 6.719 6.758 9,299,107 -0.15(-2.13%)
Feb 28, 2011 6.860 6.957 6.832 6.906 8,593,405 +0.10(+1.50%)
Feb 25, 2011 6.798 6.838 6.633 6.804 7,690,872 +0.01(+0.08%)
Feb 24, 2011 6.860 6.866 6.696 6.798 9,123,530 +0.06(+0.84%)
Feb 23, 2011 6.707 6.787 6.633 6.741 8,249,899 +0.00(+0.00%)
Feb 22, 2011 6.923 6.945 6.690 6.741 12,984,974 -0.36(-5.03%)
Feb 18, 2011 7.059 7.121 7.036 7.098 9,363,827 +0.10(+1.38%)
Feb 17, 2011 6.991 7.025 6.968 7.002 11,909,116 -0.03(-0.48%)
Feb 16, 2011 6.991 7.166 6.974 7.036 19,094,416 +0.10(+1.39%)
Feb 15, 2011 6.696 6.951 6.679 6.940 14,514,625 +0.22(+3.29%)
Feb 14, 2011 6.662 6.792 6.628 6.719 9,609,704 +0.02(+0.34%)
Feb 11, 2011 6.543 6.821 6.486 6.696 21,045,360 +0.12(+1.81%)
Feb 10, 2011 6.378 6.628 6.378 6.577 23,513,402 +0.17(+2.65%)
Feb 09, 2011 6.390 6.452 6.327 6.407 15,019,931 -0.13(-1.99%)
Feb 08, 2011 6.452 6.554 6.429 6.537 19,262,110 +0.14(+2.22%)
Feb 07, 2011 6.214 6.452 6.180 6.395 10,775,489 +0.06(+0.98%)
Feb 04, 2011 6.288 6.367 6.157 6.333 24,335,598 -0.06(-0.98%)
Feb 03, 2011 6.418 6.446 6.299 6.395 16,785,274 -0.13(-2.00%)
Feb 02, 2011 6.696 6.730 6.520 6.526 9,039,958 -0.27(-4.00%)
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.