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
)
5.490
+0.060 (+1.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
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%)
Mar 01, 2011
6.964
6.981
6.720
6.759
9,297,442
-0.15(-2.13%)
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%)
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
.