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
)
4.990
-0.020 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 24, 2011
6.204
6.209
6.119
6.175
6,751,827
+0.04(+0.65%)
May 23, 2011
6.017
6.141
5.977
6.136
15,766,199
-0.01(-0.18%)
May 20, 2011
6.141
6.187
6.113
6.147
5,730,270
-0.01(-0.09%)
May 19, 2011
6.204
6.260
6.119
6.153
7,604,877
-0.03(-0.55%)
May 18, 2011
6.266
6.272
6.153
6.187
9,924,629
-0.07(-1.18%)
May 17, 2011
6.243
6.300
6.187
6.260
19,100,134
-0.03(-0.45%)
May 16, 2011
6.300
6.425
6.260
6.289
8,950,405
-0.06(-0.89%)
May 13, 2011
6.425
6.431
6.294
6.345
8,536,278
-0.11(-1.67%)
May 12, 2011
6.453
6.487
6.391
6.453
6,582,955
-0.03(-0.52%)
May 11, 2011
6.487
6.510
6.408
6.487
5,961,273
-0.05(-0.69%)
May 10, 2011
6.510
6.606
6.476
6.533
13,733,464
+0.06(+0.96%)
May 09, 2011
6.487
6.487
6.345
6.470
8,907,014
-0.01(-0.09%)
May 06, 2011
6.431
6.550
6.414
6.476
15,044,162
+0.13(+2.06%)
May 05, 2011
6.255
6.351
6.221
6.345
12,926,864
+0.06(+0.99%)
May 04, 2011
6.311
6.391
6.266
6.283
13,334,862
-0.05(-0.72%)
May 03, 2011
6.402
6.419
6.300
6.328
18,817,854
-0.18(-2.79%)
May 02, 2011
6.493
6.516
6.482
6.510
7,267,927
-0.07(-1.03%)
Apr 29, 2011
6.499
6.612
6.465
6.578
20,886,982
+0.06(+0.87%)
Apr 28, 2011
6.652
6.720
6.445
6.521
34,897,452
-0.31(-4.56%)
Apr 27, 2011
6.555
6.853
6.516
6.833
31,507,078
+0.31(+4.78%)
Apr 26, 2011
6.487
6.538
6.414
6.521
19,241,788
+0.05(+0.79%)
Apr 25, 2011
6.550
6.578
6.470
6.470
8,003,107
-0.11(-1.72%)
Apr 21, 2011
6.578
6.589
6.408
6.584
4,889,029
+0.06(+0.96%)
Apr 20, 2011
6.601
6.640
6.499
6.521
14,897,370
+0.01(+0.09%)
Apr 19, 2011
6.595
6.714
6.493
6.516
14,199,991
-0.03(-0.43%)
Apr 18, 2011
6.442
6.601
6.368
6.544
8,394,047
-0.04(-0.60%)
Apr 15, 2011
6.493
6.606
6.414
6.584
8,377,987
+0.11(+1.66%)
Apr 14, 2011
6.538
6.584
6.436
6.476
8,648,032
-0.07(-1.04%)
Apr 13, 2011
6.606
6.618
6.499
6.544
15,994,726
+0.01(+0.09%)
Apr 12, 2011
6.567
6.567
6.419
6.538
10,106,657
-0.02(-0.35%)
Apr 11, 2011
6.725
6.725
6.544
6.561
10,244,327
-0.14(-2.12%)
Apr 08, 2011
6.890
6.918
6.686
6.703
9,493,786
-0.16(-2.39%)
Apr 07, 2011
6.850
6.930
6.844
6.867
7,242,629
+0.10(+1.42%)
Apr 06, 2011
6.833
6.873
6.771
6.771
11,598,886
-0.01(-0.08%)
Apr 05, 2011
6.833
6.844
6.742
6.776
14,949,045
-0.06(-0.83%)
Apr 04, 2011
6.986
6.992
6.799
6.833
16,436,436
-0.17(-2.43%)
Apr 01, 2011
7.071
7.145
6.983
7.003
15,675,996
+0.05(+0.73%)
Mar 31, 2011
6.947
6.992
6.867
6.952
17,366,792
+0.08(+1.16%)
Mar 30, 2011
6.697
6.901
6.691
6.873
12,715,654
+0.22(+3.24%)
Mar 29, 2011
6.640
6.686
6.618
6.657
4,285,332
-0.02(-0.34%)
Mar 28, 2011
6.657
6.737
6.635
6.680
4,761,643
-0.05(-0.67%)
Mar 25, 2011
6.856
6.867
6.708
6.725
5,943,033
-0.12(-1.74%)
Mar 24, 2011
6.862
6.907
6.805
6.844
6,984,800
-0.02(-0.25%)
Mar 23, 2011
6.737
6.887
6.703
6.862
8,782,355
+0.07(+1.00%)
Mar 22, 2011
6.646
6.839
6.618
6.793
12,872,484
+0.16(+2.42%)
Mar 21, 2011
6.618
6.669
6.603
6.633
10,122,825
+0.11(+1.72%)
Mar 18, 2011
6.527
6.595
6.499
6.521
14,655,924
+0.06(+0.88%)
Mar 17, 2011
6.686
6.720
6.419
6.465
10,063,587
-0.12(-1.77%)
Mar 16, 2011
6.720
6.742
6.510
6.581
11,736,143
-0.10(-1.49%)
Mar 15, 2011
6.635
6.703
6.629
6.680
9,032,440
-0.02(-0.25%)
Mar 14, 2011
6.606
6.720
6.595
6.697
5,800,839
+0.10(+1.55%)
Mar 11, 2011
6.561
6.725
6.521
6.595
11,676,313
+0.00(+0.00%)
Mar 10, 2011
6.606
6.691
6.521
6.595
7,378,491
-0.20(-2.92%)
Mar 09, 2011
6.771
6.827
6.714
6.793
6,477,415
+0.04(+0.59%)
Mar 08, 2011
6.788
6.844
6.657
6.754
7,065,716
-0.06(-0.92%)
Mar 07, 2011
6.930
6.930
6.728
6.816
6,950,709
-0.05(-0.74%)
Mar 04, 2011
6.944
7.003
6.793
6.867
11,267,331
-0.03(-0.49%)
Mar 03, 2011
6.844
6.935
6.793
6.901
10,048,677
+0.15(+2.18%)
Mar 02, 2011
6.765
6.850
6.731
6.754
8,558,709
-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
.