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 (%)
Jun 30, 2011 6.555 6.657 6.521 6.640 12,409,764 +0.06(+0.86%)
Jun 29, 2011 6.414 6.601 6.397 6.584 13,027,270 +0.21(+3.29%)
Jun 28, 2011 6.221 6.391 6.204 6.374 9,032,279 +0.19(+3.02%)
Jun 27, 2011 6.175 6.249 6.113 6.187 9,181,198 -0.01(-0.09%)
Jun 24, 2011 6.226 6.340 6.175 6.192 8,811,069 -0.02(-0.36%)
Jun 23, 2011 6.243 6.294 6.147 6.215 8,737,725 -0.11(-1.70%)
Jun 22, 2011 6.306 6.414 6.260 6.323 7,414,228 +0.00(+0.00%)
Jun 21, 2011 6.408 6.419 6.311 6.323 5,263,621 -0.06(-0.89%)
Jun 20, 2011 6.368 6.391 6.357 6.380 7,672,971 +0.03(+0.54%)
Jun 17, 2011 6.283 6.436 6.221 6.345 16,622,534 +0.12(+1.91%)
Jun 16, 2011 6.164 6.277 6.119 6.226 19,163,794 -0.01(-0.18%)
Jun 15, 2011 6.158 6.280 6.119 6.238 14,250,911 +0.00(+0.00%)
Jun 14, 2011 6.238 6.272 6.170 6.238 7,142,147 +0.07(+1.20%)
Jun 13, 2011 6.051 6.238 6.022 6.164 9,357,805 +0.12(+2.07%)
Jun 10, 2011 6.090 6.107 5.977 6.039 14,672,352 -0.06(-1.02%)
Jun 09, 2011 6.158 6.158 6.073 6.102 9,775,853 -0.03(-0.46%)
Jun 08, 2011 6.243 6.260 6.085 6.130 12,078,281 -0.11(-1.73%)
Jun 07, 2011 6.238 6.345 6.175 6.238 10,226,227 +0.06(+1.01%)
Jun 06, 2011 6.351 6.362 6.141 6.175 10,015,277 -0.22(-3.37%)
Jun 03, 2011 6.289 6.493 6.283 6.391 6,269,002 +0.22(+3.49%)
May 24, 2011 6.204 6.209 6.119 6.175 6,751,827 +0.04(+0.65%)
May 23, 2011 6.017 6.141 5.977 6.136 15,766,199 -0.01(-0.18%)
May 20, 2011 6.141 6.187 6.113 6.147 5,730,270 -0.01(-0.09%)
May 19, 2011 6.204 6.260 6.119 6.153 7,604,877 -0.03(-0.55%)
May 18, 2011 6.266 6.272 6.153 6.187 9,924,629 -0.07(-1.18%)
May 17, 2011 6.243 6.300 6.187 6.260 19,100,134 -0.03(-0.45%)
May 16, 2011 6.300 6.425 6.260 6.289 8,950,405 -0.06(-0.89%)
May 13, 2011 6.425 6.431 6.294 6.345 8,536,278 -0.11(-1.67%)
May 12, 2011 6.453 6.487 6.391 6.453 6,582,955 -0.03(-0.52%)
May 11, 2011 6.487 6.510 6.408 6.487 5,961,273 -0.05(-0.69%)
May 10, 2011 6.510 6.606 6.476 6.533 13,733,464 +0.06(+0.96%)
May 09, 2011 6.487 6.487 6.345 6.470 8,907,014 -0.01(-0.09%)
May 06, 2011 6.431 6.550 6.414 6.476 15,044,162 +0.13(+2.06%)
May 05, 2011 6.255 6.351 6.221 6.345 12,926,864 +0.06(+0.99%)
May 04, 2011 6.311 6.391 6.266 6.283 13,334,862 -0.05(-0.72%)
May 03, 2011 6.402 6.419 6.300 6.328 18,817,854 -0.18(-2.79%)
May 02, 2011 6.493 6.516 6.482 6.510 7,267,927 -0.07(-1.03%)
Apr 29, 2011 6.499 6.612 6.465 6.578 20,886,982 +0.06(+0.87%)
Apr 28, 2011 6.652 6.720 6.445 6.521 34,897,452 -0.31(-4.56%)
Apr 27, 2011 6.555 6.853 6.516 6.833 31,507,078 +0.31(+4.78%)
Apr 26, 2011 6.487 6.538 6.414 6.521 19,241,788 +0.05(+0.79%)
Apr 25, 2011 6.550 6.578 6.470 6.470 8,003,107 -0.11(-1.72%)
Apr 21, 2011 6.578 6.589 6.408 6.584 4,889,029 +0.06(+0.96%)
Apr 20, 2011 6.601 6.640 6.499 6.521 14,897,370 +0.01(+0.09%)
Apr 19, 2011 6.595 6.714 6.493 6.516 14,199,991 -0.03(-0.43%)
Apr 18, 2011 6.442 6.601 6.368 6.544 8,394,047 -0.04(-0.60%)
Apr 15, 2011 6.493 6.606 6.414 6.584 8,377,987 +0.11(+1.66%)
Apr 14, 2011 6.538 6.584 6.436 6.476 8,648,032 -0.07(-1.04%)
Apr 13, 2011 6.606 6.618 6.499 6.544 15,994,726 +0.01(+0.09%)
Apr 12, 2011 6.567 6.567 6.419 6.538 10,106,657 -0.02(-0.35%)
Apr 11, 2011 6.725 6.725 6.544 6.561 10,244,327 -0.14(-2.12%)
Apr 08, 2011 6.890 6.918 6.686 6.703 9,493,786 -0.16(-2.39%)
Apr 07, 2011 6.850 6.930 6.844 6.867 7,242,629 +0.10(+1.42%)
Apr 06, 2011 6.833 6.873 6.771 6.771 11,598,886 -0.01(-0.08%)
Apr 05, 2011 6.833 6.844 6.742 6.776 14,949,045 -0.06(-0.83%)
Apr 04, 2011 6.986 6.992 6.799 6.833 16,436,436 -0.17(-2.43%)
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.