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 UNCHANGED
Streaming Delayed 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 (%)
Jul 29, 2011 5.148 5.307 5.052 5.261 39,480,076 +0.07(+1.31%)
Jul 28, 2011 5.375 5.398 5.159 5.193 43,304,316 -0.18(-3.38%)
Jul 27, 2011 5.653 5.664 5.329 5.375 40,428,632 -0.44(-7.60%)
Jul 26, 2011 5.811 5.823 5.777 5.817 22,475,222 +0.03(+0.49%)
Jul 25, 2011 5.760 5.823 5.732 5.789 15,549,491 -0.02(-0.39%)
Jul 22, 2011 5.806 5.823 5.766 5.811 25,565,830 +0.09(+1.49%)
Jul 21, 2011 5.647 5.809 5.641 5.726 29,220,002 +0.14(+2.54%)
Jul 20, 2011 5.613 5.670 5.517 5.585 19,888,674 +0.05(+0.82%)
Jul 19, 2011 5.602 5.653 5.528 5.539 17,600,262 +0.06(+1.14%)
Jul 18, 2011 5.670 5.670 5.443 5.477 17,328,712 -0.24(-4.26%)
Jul 15, 2011 5.772 5.834 5.709 5.721 9,647,952 +0.02(+0.30%)
Jul 14, 2011 5.902 5.913 5.704 5.704 11,207,653 -0.23(-3.82%)
Jul 13, 2011 5.959 6.016 5.879 5.930 17,721,622 -0.01(-0.10%)
Jul 12, 2011 6.084 6.146 5.891 5.936 16,938,058 -0.08(-1.32%)
Jul 11, 2011 6.214 6.214 5.993 6.016 9,520,530 -0.29(-4.67%)
Jul 08, 2011 6.373 6.384 6.214 6.310 7,788,943 -0.12(-1.94%)
Jul 07, 2011 6.543 6.554 6.418 6.435 5,465,186 -0.05(-0.79%)
Jul 06, 2011 6.531 6.543 6.429 6.486 5,578,107 -0.08(-1.21%)
Jul 05, 2011 6.633 6.633 6.531 6.565 4,517,581 -0.07(-1.03%)
Jul 01, 2011 6.599 6.719 6.565 6.633 9,613,089 -0.01(-0.09%)
Jun 30, 2011 6.554 6.656 6.520 6.639 12,411,986 +0.06(+0.86%)
Jun 29, 2011 6.412 6.599 6.395 6.582 13,029,603 +0.21(+3.29%)
Jun 28, 2011 6.220 6.390 6.203 6.373 9,033,896 +0.19(+3.02%)
Jun 27, 2011 6.174 6.248 6.112 6.186 9,182,842 -0.01(-0.09%)
Jun 24, 2011 6.225 6.339 6.174 6.191 8,812,646 -0.02(-0.36%)
Jun 23, 2011 6.242 6.293 6.146 6.214 8,739,289 -0.11(-1.70%)
Jun 22, 2011 6.305 6.412 6.259 6.322 7,415,555 +0.00(+0.00%)
Jun 21, 2011 6.407 6.418 6.310 6.322 5,264,564 -0.06(-0.89%)
Jun 20, 2011 6.367 6.390 6.356 6.378 7,674,345 +0.03(+0.54%)
Jun 17, 2011 6.282 6.435 6.220 6.344 16,625,510 +0.12(+1.91%)
Jun 16, 2011 6.163 6.276 6.118 6.225 19,167,226 -0.01(-0.18%)
Jun 15, 2011 6.157 6.279 6.118 6.237 14,253,463 +0.00(+0.00%)
Jun 14, 2011 6.237 6.271 6.169 6.237 7,143,425 +0.07(+1.20%)
Jun 13, 2011 6.050 6.237 6.021 6.163 9,359,481 +0.12(+2.07%)
Jun 10, 2011 6.089 6.106 5.976 6.038 14,674,979 -0.06(-1.02%)
Jun 09, 2011 6.157 6.157 6.072 6.101 9,777,604 -0.03(-0.46%)
Jun 08, 2011 6.242 6.259 6.084 6.129 12,080,444 -0.11(-1.73%)
Jun 07, 2011 6.237 6.344 6.174 6.237 10,228,058 +0.06(+1.01%)
Jun 06, 2011 6.350 6.361 6.140 6.174 10,017,070 -0.22(-3.37%)
Jun 03, 2011 6.288 6.492 6.282 6.390 6,270,125 +0.22(+3.49%)
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%)
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.