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: 4:10 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 (%)
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%)
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.