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 )

5.360 -0.200 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2009 7.816 8.051 7.770 7.998 21,203,436 +0.18(+2.25%)
Nov 27, 2009 7.430 7.881 7.354 7.822 7,885,536 +0.01(+0.07%)
Nov 25, 2009 7.846 7.893 7.784 7.816 11,797,543 -0.04(-0.45%)
Nov 24, 2009 7.740 7.881 7.605 7.852 7,105,518 +0.08(+1.06%)
Nov 23, 2009 7.764 7.828 7.705 7.770 8,167,017 +0.19(+2.47%)
Nov 20, 2009 7.617 7.655 7.500 7.582 4,100,437 -0.05(-0.61%)
Nov 19, 2009 7.852 7.857 7.512 7.629 11,430,335 -0.23(-2.98%)
Nov 18, 2009 7.869 7.904 7.793 7.863 12,481,746 +0.18(+2.29%)
Nov 17, 2009 7.658 7.687 7.582 7.687 2,524,254 +0.09(+1.16%)
Nov 16, 2009 7.541 7.658 7.506 7.600 6,076,771 +0.19(+2.61%)
Nov 13, 2009 7.383 7.559 7.301 7.406 5,420,147 +0.05(+0.64%)
Nov 12, 2009 7.512 7.535 7.312 7.359 11,639,140 -0.16(-2.10%)
Nov 11, 2009 7.564 7.605 7.430 7.518 12,244,382 +0.19(+2.64%)
Nov 10, 2009 7.230 7.336 7.154 7.324 2,908,230 +0.01(+0.16%)
Nov 09, 2009 7.535 7.535 7.277 7.312 10,284,908 +0.10(+1.38%)
Nov 06, 2009 7.260 7.324 7.195 7.213 5,593,391 +0.04(+0.49%)
Nov 05, 2009 7.283 7.324 7.160 7.178 10,697,134 +0.00(+0.00%)
Nov 04, 2009 7.254 7.389 7.113 7.178 18,462,850 +0.01(+0.08%)
Nov 03, 2009 6.773 7.351 6.762 7.172 16,874,896 +0.29(+4.17%)
Nov 02, 2009 7.020 7.090 6.738 6.885 8,734,733 -0.06(-0.93%)
Oct 30, 2009 7.318 7.354 6.867 6.949 13,171,788 -0.30(-4.12%)
Oct 29, 2009 7.301 7.342 7.184 7.248 17,635,500 +0.08(+1.14%)
Oct 28, 2009 7.588 7.617 7.008 7.166 41,023,116 -0.45(-5.92%)
Oct 27, 2009 7.781 7.781 7.588 7.617 14,022,524 -0.13(-1.74%)
Oct 26, 2009 7.881 7.910 7.582 7.752 22,272,468 -0.01(-0.15%)
Oct 23, 2009 7.825 7.834 7.734 7.764 14,628,518 +0.02(+0.30%)
Oct 22, 2009 7.746 7.840 7.664 7.740 12,009,624 +0.13(+1.69%)
Oct 21, 2009 7.758 7.963 7.553 7.611 45,143,372 -0.10(-1.29%)
Oct 20, 2009 7.594 7.729 7.570 7.711 26,351,276 -0.28(-3.52%)
Oct 19, 2009 8.062 8.133 7.975 7.992 20,383,490 +0.08(+0.96%)
Oct 16, 2009 7.969 8.150 7.910 7.916 25,362,268 -0.13(-1.60%)
Oct 15, 2009 7.758 8.086 7.723 8.045 27,395,888 +0.21(+2.62%)
Oct 14, 2009 7.805 7.852 7.734 7.840 17,717,128 +0.11(+1.36%)
Oct 13, 2009 7.711 7.734 7.535 7.734 16,373,075 +0.10(+1.30%)
Oct 12, 2009 7.764 7.834 7.629 7.635 22,168,206 -0.05(-0.61%)
Oct 09, 2009 7.664 7.781 7.617 7.682 29,633,112 +0.06(+0.85%)
Oct 08, 2009 7.465 7.799 7.412 7.617 73,111,072 -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.