Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Santander Brasil S.A. ADR
(NY:
BSBR
)
5.310
UNCHANGED
Streaming Delayed Price
Updated: 1:29 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2011
6.862
6.958
6.833
6.907
8,591,867
+0.10(+1.50%)
Feb 25, 2011
6.799
6.839
6.635
6.805
7,689,495
+0.01(+0.08%)
Feb 24, 2011
6.862
6.867
6.697
6.799
9,121,897
+0.06(+0.84%)
Feb 23, 2011
6.708
6.788
6.635
6.742
8,248,422
+0.00(+0.00%)
Feb 22, 2011
6.924
6.947
6.691
6.742
12,982,649
-0.36(-5.03%)
Feb 18, 2011
7.060
7.122
7.037
7.100
9,362,151
+0.10(+1.38%)
Feb 17, 2011
6.992
7.026
6.969
7.003
11,906,984
-0.03(-0.48%)
Feb 16, 2011
6.992
7.168
6.975
7.037
19,090,998
+0.10(+1.39%)
Feb 15, 2011
6.697
6.952
6.680
6.941
14,512,027
+0.22(+3.29%)
Feb 14, 2011
6.663
6.793
6.629
6.720
9,607,984
+0.02(+0.34%)
Feb 11, 2011
6.544
6.822
6.487
6.697
21,041,594
+0.12(+1.81%)
Feb 10, 2011
6.380
6.629
6.380
6.578
23,509,192
+0.17(+2.65%)
Feb 09, 2011
6.391
6.453
6.328
6.408
15,017,243
-0.13(-1.99%)
Feb 08, 2011
6.453
6.555
6.431
6.538
19,258,662
+0.14(+2.22%)
Feb 07, 2011
6.215
6.453
6.181
6.397
10,773,560
+0.06(+0.98%)
Feb 04, 2011
6.289
6.368
6.158
6.334
24,331,242
-0.06(-0.98%)
Feb 03, 2011
6.419
6.448
6.300
6.397
16,782,270
-0.13(-2.00%)
Feb 02, 2011
6.697
6.731
6.521
6.527
9,038,340
-0.27(-4.00%)
Feb 01, 2011
6.657
6.850
6.623
6.799
16,792,896
+0.22(+3.36%)
Jan 31, 2011
6.674
6.674
6.510
6.578
24,913,154
-0.02(-0.26%)
Jan 28, 2011
6.856
6.856
6.499
6.595
31,581,680
-0.26(-3.80%)
Jan 27, 2011
7.009
7.049
6.856
6.856
12,694,077
-0.09(-1.23%)
Jan 26, 2011
7.003
7.003
6.907
6.941
8,804,578
-0.08(-1.13%)
Jan 25, 2011
7.139
7.173
6.907
7.020
12,623,231
-0.14(-1.90%)
Jan 24, 2011
7.105
7.179
7.066
7.156
10,944,092
+0.02(+0.32%)
Jan 21, 2011
7.117
7.185
7.083
7.134
22,736,380
+0.16(+2.28%)
Jan 20, 2011
7.162
7.202
6.941
6.975
19,632,504
-0.28(-3.83%)
Jan 19, 2011
7.525
7.536
7.230
7.253
14,260,903
-0.30(-3.98%)
Jan 18, 2011
7.587
7.604
7.514
7.553
9,665,868
-0.04(-0.52%)
Jan 14, 2011
7.536
7.616
7.474
7.593
8,963,989
+0.01(+0.15%)
Jan 13, 2011
7.633
7.678
7.533
7.582
5,894,958
-0.01(-0.15%)
Jan 12, 2011
7.576
7.627
7.494
7.593
9,145,502
+0.15(+2.06%)
Jan 11, 2011
7.412
7.451
7.355
7.440
10,943,184
+0.07(+0.92%)
Jan 10, 2011
7.247
7.395
7.139
7.372
9,654,393
+0.04(+0.54%)
Jan 07, 2011
7.468
7.468
7.214
7.332
9,396,972
-0.09(-1.15%)
Jan 06, 2011
7.548
7.576
7.412
7.417
9,347,078
-0.16(-2.17%)
Jan 05, 2011
7.633
7.695
7.502
7.582
11,248,366
-0.11(-1.44%)
Jan 04, 2011
7.786
7.811
7.559
7.692
6,746,214
-0.07(-0.91%)
Jan 03, 2011
7.814
7.928
7.689
7.763
4,528,030
+0.05(+0.66%)
Dec 31, 2010
7.735
7.752
7.661
7.712
2,534,473
+0.02(+0.22%)
Dec 30, 2010
7.678
7.763
7.587
7.695
5,992,386
+0.06(+0.82%)
Dec 29, 2010
7.480
7.655
7.468
7.633
7,237,760
+0.15(+1.97%)
Dec 28, 2010
7.480
7.548
7.468
7.485
6,205,054
+0.03(+0.38%)
Dec 27, 2010
7.395
7.491
7.395
7.457
3,433,681
-0.14(-1.79%)
Dec 23, 2010
7.491
7.627
7.463
7.593
4,715,257
+0.11(+1.44%)
Dec 22, 2010
7.332
7.531
7.315
7.485
6,664,883
+0.10(+1.38%)
Dec 21, 2010
7.321
7.397
7.281
7.383
5,335,918
+0.17(+2.36%)
Dec 20, 2010
7.378
7.417
7.213
7.213
7,495,528
-0.14(-1.93%)
Dec 17, 2010
7.372
7.429
7.298
7.355
5,557,352
-0.01(-0.15%)
Dec 16, 2010
7.361
7.372
7.247
7.366
6,398,768
+0.07(+1.01%)
Dec 15, 2010
7.508
7.531
7.281
7.292
13,612,739
-0.22(-2.87%)
Dec 14, 2010
7.633
7.695
7.497
7.508
7,053,847
-0.12(-1.56%)
Dec 13, 2010
7.531
7.718
7.525
7.627
9,052,915
+0.01(+0.15%)
Dec 10, 2010
7.553
7.621
7.502
7.616
9,767,144
+0.09(+1.21%)
Dec 09, 2010
7.440
7.599
7.361
7.525
14,632,246
+0.10(+1.38%)
Dec 08, 2010
7.440
7.451
7.332
7.423
11,106,013
+0.00(+0.00%)
Dec 07, 2010
7.616
7.621
7.406
7.423
6,676,968
-0.07(-0.91%)
Dec 06, 2010
7.491
7.599
7.451
7.491
5,879,425
-0.06(-0.83%)
Dec 03, 2010
7.667
7.736
7.522
7.553
8,182,656
-0.27(-3.48%)
Dec 02, 2010
7.774
7.899
7.746
7.826
9,962,787
+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
.