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 )

5.130 -0.140 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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%)
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.