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 )

5.430 -0.020 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 29, 2010 7.054 7.071 6.776 6.827 11,102,124 -0.12(-1.71%)
Jan 28, 2010 6.947 7.372 6.771 6.947 12,272,706 +0.09(+1.32%)
Jan 27, 2010 6.844 6.941 6.703 6.856 6,572,328 -0.08(-1.14%)
Jan 26, 2010 6.788 7.026 6.740 6.935 12,927,735 -0.01(-0.16%)
Jan 25, 2010 6.890 7.020 6.805 6.947 8,283,501 +0.16(+2.42%)
Jan 22, 2010 6.918 6.924 6.725 6.782 14,343,479 -0.20(-2.92%)
Jan 21, 2010 7.258 7.264 6.890 6.986 9,163,331 -0.32(-4.35%)
Jan 20, 2010 7.361 7.372 7.179 7.304 10,073,471 -0.14(-1.83%)
Jan 19, 2010 7.406 7.514 7.372 7.440 7,892,582 +0.04(+0.54%)
Jan 15, 2010 7.633 7.400 7.400 7.400 8,517,871 -0.18(-2.32%)
Jan 14, 2010 7.684 7.735 7.542 7.576 12,729,492 -0.17(-2.20%)
Jan 13, 2010 7.877 7.894 7.689 7.746 6,867,262 -0.06(-0.73%)
Jan 12, 2010 7.780 7.882 7.740 7.803 3,018,700 -0.06(-0.72%)
Jan 11, 2010 7.933 7.939 7.774 7.860 3,947,873 +0.02(+0.22%)
Jan 08, 2010 7.803 7.865 7.752 7.843 6,230,991 +0.07(+0.95%)
Jan 07, 2010 7.854 7.882 7.746 7.769 5,585,598 -0.15(-1.86%)
Jan 06, 2010 7.877 7.950 7.860 7.916 7,626,368 -0.05(-0.64%)
Jan 05, 2010 7.933 7.973 7.792 7.967 12,081,284 +0.01(+0.14%)
Jan 04, 2010 7.979 8.166 7.905 7.956 13,288,199 +0.05(+0.65%)
Dec 31, 2009 8.098 7.905 7.905 7.905 2,074,359 +0.00(+0.00%)
Dec 30, 2009 7.746 7.933 7.712 7.905 3,196,079 +0.18(+2.35%)
Dec 29, 2009 7.763 7.769 7.644 7.723 3,046,903 +0.06(+0.74%)
Dec 28, 2009 7.809 7.882 7.633 7.667 1,972,621 -0.11(-1.39%)
Dec 24, 2009 7.706 7.792 7.610 7.774 1,637,936 +0.06(+0.81%)
Dec 23, 2009 7.661 7.718 7.627 7.712 4,742,302 -0.02(-0.22%)
Dec 22, 2009 7.723 7.757 7.678 7.729 8,602,120 +0.10(+1.34%)
Dec 21, 2009 7.502 7.763 7.258 7.627 13,924,662 +0.01(+0.15%)
Dec 18, 2009 7.298 7.616 7.292 7.616 15,354,619 +0.32(+4.43%)
Dec 17, 2009 7.338 7.423 7.253 7.292 6,851,026 -0.19(-2.50%)
Dec 16, 2009 7.468 7.508 7.400 7.480 7,934,863 +0.10(+1.31%)
Dec 15, 2009 7.519 7.559 7.275 7.383 15,940,722 -0.23(-2.98%)
Dec 14, 2009 7.672 7.684 7.531 7.610 10,516,546 -0.16(-2.12%)
Dec 11, 2009 7.814 7.837 7.644 7.774 11,088,747 +0.01(+0.15%)
Dec 10, 2009 7.854 7.888 7.740 7.763 4,548,517 -0.12(-1.51%)
Dec 09, 2009 7.746 7.928 7.689 7.882 6,815,174 +0.11(+1.39%)
Dec 08, 2009 7.627 7.826 7.502 7.774 4,569,225 +0.05(+0.66%)
Dec 07, 2009 7.752 7.826 7.678 7.723 7,078,359 -0.01(-0.15%)
Dec 04, 2009 8.092 8.211 7.655 7.735 13,499,576 -0.21(-2.64%)
Dec 03, 2009 8.183 8.194 7.899 7.945 11,936,910 -0.29(-3.51%)
Dec 02, 2009 8.058 8.268 8.007 8.234 14,368,406 +0.06(+0.76%)
Dec 01, 2009 7.820 8.194 7.814 8.171 25,404,874 +0.43(+5.57%)
Nov 30, 2009 7.565 7.792 7.519 7.740 21,909,002 +0.17(+2.25%)
Nov 27, 2009 7.190 7.627 7.117 7.570 8,147,935 +0.01(+0.07%)
Nov 25, 2009 7.593 7.638 7.533 7.565 12,190,118 -0.03(-0.45%)
Nov 24, 2009 7.491 7.627 7.361 7.599 7,341,961 +0.08(+1.06%)
Nov 23, 2009 7.514 7.576 7.457 7.519 8,438,783 +0.18(+2.47%)
Nov 20, 2009 7.372 7.409 7.258 7.338 4,236,883 -0.05(-0.61%)
Nov 19, 2009 7.599 7.604 7.270 7.383 11,810,690 -0.23(-2.98%)
Nov 18, 2009 7.616 7.650 7.542 7.610 12,897,088 +0.17(+2.29%)
Nov 17, 2009 7.412 7.440 7.338 7.440 2,608,251 +0.09(+1.16%)
Nov 16, 2009 7.298 7.412 7.264 7.355 6,278,982 +0.19(+2.61%)
Nov 13, 2009 7.145 7.315 7.066 7.168 5,600,508 +0.05(+0.64%)
Nov 12, 2009 7.270 7.292 7.077 7.122 12,026,444 -0.15(-2.10%)
Nov 11, 2009 7.321 7.361 7.190 7.275 12,651,826 +0.19(+2.64%)
Nov 10, 2009 6.998 7.100 6.924 7.088 3,005,005 +0.01(+0.16%)
Nov 09, 2009 7.292 7.292 7.043 7.077 10,627,148 +0.10(+1.38%)
Nov 06, 2009 7.026 7.088 6.964 6.981 5,779,517 +0.03(+0.49%)
Nov 05, 2009 7.049 7.088 6.930 6.947 11,053,091 +0.00(+0.00%)
Nov 04, 2009 7.020 7.151 6.884 6.947 19,077,220 +0.01(+0.08%)
Nov 03, 2009 6.555 7.114 6.544 6.941 17,436,424 +0.28(+4.17%)
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.