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 )

5.830 +0.090 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2011 6.860 6.957 6.832 6.906 8,593,405 +0.10(+1.50%)
Feb 25, 2011 6.798 6.838 6.633 6.804 7,690,872 +0.01(+0.08%)
Feb 24, 2011 6.860 6.866 6.696 6.798 9,123,530 +0.06(+0.84%)
Feb 23, 2011 6.707 6.787 6.633 6.741 8,249,899 +0.00(+0.00%)
Feb 22, 2011 6.923 6.945 6.690 6.741 12,984,974 -0.36(-5.03%)
Feb 18, 2011 7.059 7.121 7.036 7.098 9,363,827 +0.10(+1.38%)
Feb 17, 2011 6.991 7.025 6.968 7.002 11,909,116 -0.03(-0.48%)
Feb 16, 2011 6.991 7.166 6.974 7.036 19,094,416 +0.10(+1.39%)
Feb 15, 2011 6.696 6.951 6.679 6.940 14,514,625 +0.22(+3.29%)
Feb 14, 2011 6.662 6.792 6.628 6.719 9,609,704 +0.02(+0.34%)
Feb 11, 2011 6.543 6.821 6.486 6.696 21,045,360 +0.12(+1.81%)
Feb 10, 2011 6.378 6.628 6.378 6.577 23,513,402 +0.17(+2.65%)
Feb 09, 2011 6.390 6.452 6.327 6.407 15,019,931 -0.13(-1.99%)
Feb 08, 2011 6.452 6.554 6.429 6.537 19,262,110 +0.14(+2.22%)
Feb 07, 2011 6.214 6.452 6.180 6.395 10,775,489 +0.06(+0.98%)
Feb 04, 2011 6.288 6.367 6.157 6.333 24,335,598 -0.06(-0.98%)
Feb 03, 2011 6.418 6.446 6.299 6.395 16,785,274 -0.13(-2.00%)
Feb 02, 2011 6.696 6.730 6.520 6.526 9,039,958 -0.27(-4.00%)
Feb 01, 2011 6.656 6.849 6.622 6.798 16,795,904 +0.22(+3.36%)
Jan 31, 2011 6.673 6.673 6.509 6.577 24,917,614 -0.02(-0.26%)
Jan 28, 2011 6.855 6.855 6.497 6.594 31,587,334 -0.26(-3.80%)
Jan 27, 2011 7.008 7.047 6.855 6.855 12,696,349 -0.09(-1.23%)
Jan 26, 2011 7.002 7.002 6.906 6.940 8,806,154 -0.08(-1.13%)
Jan 25, 2011 7.138 7.172 6.906 7.019 12,625,491 -0.14(-1.90%)
Jan 24, 2011 7.104 7.178 7.064 7.155 10,946,051 +0.02(+0.32%)
Jan 21, 2011 7.115 7.183 7.081 7.132 22,740,450 +0.16(+2.28%)
Jan 20, 2011 7.161 7.200 6.940 6.974 19,636,018 -0.28(-3.83%)
Jan 19, 2011 7.524 7.535 7.229 7.251 14,263,456 -0.30(-3.98%)
Jan 18, 2011 7.586 7.603 7.512 7.552 9,667,599 -0.04(-0.52%)
Jan 14, 2011 7.535 7.614 7.473 7.592 8,965,594 +0.01(+0.15%)
Jan 13, 2011 7.631 7.677 7.532 7.580 5,896,013 -0.01(-0.15%)
Jan 12, 2011 7.575 7.626 7.492 7.592 9,147,140 +0.15(+2.06%)
Jan 11, 2011 7.410 7.450 7.354 7.439 10,945,143 +0.07(+0.92%)
Jan 10, 2011 7.246 7.393 7.138 7.371 9,656,122 +0.04(+0.54%)
Jan 07, 2011 7.467 7.467 7.213 7.331 9,398,654 -0.09(-1.15%)
Jan 06, 2011 7.546 7.575 7.410 7.416 9,348,752 -0.16(-2.17%)
Jan 05, 2011 7.631 7.694 7.501 7.580 11,250,380 -0.11(-1.44%)
Jan 04, 2011 7.784 7.810 7.558 7.691 6,747,422 -0.07(-0.91%)
Jan 03, 2011 7.813 7.926 7.688 7.762 4,528,841 +0.05(+0.66%)
Dec 31, 2010 7.733 7.750 7.660 7.711 2,534,926 +0.02(+0.22%)
Dec 30, 2010 7.677 7.762 7.586 7.694 5,993,459 +0.06(+0.82%)
Dec 29, 2010 7.478 7.654 7.467 7.631 7,239,056 +0.15(+1.97%)
Dec 28, 2010 7.478 7.546 7.467 7.484 6,206,165 +0.03(+0.38%)
Dec 27, 2010 7.393 7.490 7.393 7.456 3,434,296 -0.14(-1.79%)
Dec 23, 2010 7.490 7.626 7.461 7.592 4,716,101 +0.11(+1.44%)
Dec 22, 2010 7.331 7.529 7.314 7.484 6,666,077 +0.10(+1.38%)
Dec 21, 2010 7.320 7.396 7.280 7.382 5,336,873 +0.17(+2.36%)
Dec 20, 2010 7.376 7.416 7.212 7.212 7,496,870 -0.14(-1.93%)
Dec 17, 2010 7.371 7.427 7.297 7.354 5,558,347 -0.01(-0.15%)
Dec 16, 2010 7.359 7.371 7.246 7.365 6,399,914 +0.07(+1.01%)
Dec 15, 2010 7.507 7.529 7.280 7.291 13,615,177 -0.22(-2.87%)
Dec 14, 2010 7.631 7.694 7.495 7.507 7,055,109 -0.12(-1.56%)
Dec 13, 2010 7.529 7.716 7.524 7.626 9,054,536 +0.01(+0.15%)
Dec 10, 2010 7.552 7.620 7.501 7.614 9,768,892 +0.09(+1.21%)
Dec 09, 2010 7.439 7.597 7.359 7.524 14,634,865 +0.10(+1.38%)
Dec 08, 2010 7.439 7.450 7.331 7.422 11,108,001 +0.00(+0.00%)
Dec 07, 2010 7.614 7.620 7.405 7.422 6,678,164 -0.07(-0.91%)
Dec 06, 2010 7.490 7.597 7.450 7.490 5,880,478 -0.06(-0.83%)
Dec 03, 2010 7.665 7.735 7.521 7.552 8,184,121 -0.27(-3.48%)
Dec 02, 2010 7.773 7.898 7.745 7.824 9,964,571 +0.08(+1.02%)
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.