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 )

5.250 +0.120 (+2.34%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
May 24, 2011 6.203 6.208 6.118 6.174 6,753,036 +0.04(+0.65%)
May 23, 2011 6.016 6.140 5.976 6.135 15,769,022 -0.01(-0.18%)
May 20, 2011 6.140 6.186 6.112 6.146 5,731,296 -0.01(-0.09%)
May 19, 2011 6.203 6.259 6.118 6.152 7,606,239 -0.03(-0.55%)
May 18, 2011 6.265 6.271 6.152 6.186 9,926,406 -0.07(-1.18%)
May 17, 2011 6.242 6.299 6.186 6.259 19,103,554 -0.03(-0.45%)
May 16, 2011 6.299 6.424 6.259 6.288 8,952,008 -0.06(-0.89%)
May 13, 2011 6.424 6.429 6.293 6.344 8,537,806 -0.11(-1.67%)
May 12, 2011 6.452 6.486 6.390 6.452 6,584,133 -0.03(-0.52%)
May 11, 2011 6.486 6.509 6.407 6.486 5,962,340 -0.05(-0.69%)
May 10, 2011 6.509 6.605 6.475 6.531 13,735,923 +0.06(+0.96%)
May 09, 2011 6.486 6.486 6.344 6.469 8,908,608 -0.01(-0.09%)
May 06, 2011 6.429 6.548 6.412 6.475 15,046,856 +0.13(+2.06%)
May 05, 2011 6.254 6.350 6.220 6.344 12,929,178 +0.06(+0.99%)
May 04, 2011 6.310 6.390 6.265 6.282 13,337,249 -0.05(-0.72%)
May 03, 2011 6.401 6.418 6.299 6.327 18,821,224 -0.18(-2.79%)
May 02, 2011 6.492 6.514 6.480 6.509 7,269,228 -0.07(-1.03%)
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%)
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.