Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.420 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2019 7.696 7.711 7.655 7.689 633,770 -0.02(-0.29%)
Nov 27, 2019 7.733 7.755 7.600 7.711 2,606,565 -0.10(-1.33%)
Nov 26, 2019 7.852 7.859 7.696 7.815 2,429,662 -0.21(-2.58%)
Nov 25, 2019 8.044 8.074 7.922 8.022 1,413,274 -0.10(-1.19%)
Nov 22, 2019 8.118 8.177 8.088 8.118 924,709 +0.07(+0.83%)
Nov 21, 2019 8.022 8.088 7.889 8.051 1,863,778 +0.16(+1.97%)
Nov 20, 2019 7.918 8.103 7.815 7.896 1,122,535 -0.06(-0.74%)
Nov 19, 2019 7.970 7.977 7.859 7.955 1,283,842 -0.04(-0.56%)
Nov 18, 2019 8.192 8.192 7.985 8.000 1,058,556 -0.14(-1.73%)
Nov 15, 2019 8.022 8.140 8.022 8.140 888,088 +0.10(+1.20%)
Nov 14, 2019 8.000 8.081 7.911 8.044 1,173,523 +0.08(+1.02%)
Nov 13, 2019 8.007 8.051 7.889 7.963 905,270 -0.16(-1.91%)
Nov 12, 2019 8.170 8.192 8.029 8.118 775,937 -0.21(-2.49%)
Nov 11, 2019 8.199 8.340 8.162 8.325 1,544,558 +0.09(+1.08%)
Nov 08, 2019 8.347 8.429 8.155 8.236 1,182,677 -0.33(-3.80%)
Nov 07, 2019 8.606 8.636 8.547 8.562 646,611 -0.02(-0.26%)
Nov 06, 2019 8.629 8.743 8.543 8.584 1,376,802 -0.26(-2.93%)
Nov 05, 2019 8.732 8.865 8.717 8.843 913,334 +0.16(+1.79%)
Nov 04, 2019 8.791 8.814 8.680 8.688 874,483 -0.02(-0.25%)
Nov 01, 2019 8.799 8.839 8.614 8.710 1,594,424 +0.02(+0.26%)
Oct 31, 2019 8.703 8.717 8.521 8.688 1,504,460 -0.21(-2.41%)
Oct 30, 2019 8.969 8.984 8.680 8.902 1,171,159 -0.14(-1.55%)
Oct 29, 2019 9.073 9.124 8.999 9.043 836,229 -0.10(-1.05%)
Oct 28, 2019 9.095 9.213 9.080 9.139 625,174 +0.07(+0.82%)
Oct 25, 2019 9.013 9.117 8.962 9.065 804,171 +0.14(+1.58%)
Oct 24, 2019 8.962 9.073 8.895 8.925 991,202 +0.04(+0.42%)
Oct 23, 2019 8.606 8.954 8.606 8.888 1,527,348 +0.24(+2.74%)
Oct 22, 2019 8.340 8.651 8.288 8.651 1,657,242 +0.44(+5.41%)
Oct 21, 2019 8.177 8.229 8.081 8.207 795,215 -0.01(-0.18%)
Oct 18, 2019 8.199 8.251 8.162 8.222 819,847 +0.02(+0.27%)
Oct 17, 2019 8.407 8.414 8.192 8.199 817,076 -0.10(-1.16%)
Oct 16, 2019 8.074 8.310 8.074 8.296 1,158,576 +0.16(+1.91%)
Oct 15, 2019 8.288 8.340 8.133 8.140 912,239 -0.19(-2.31%)
Oct 14, 2019 8.318 8.362 8.284 8.333 1,163,312 +0.04(+0.54%)
Oct 11, 2019 8.273 8.436 8.222 8.288 1,538,074 +0.13(+1.63%)
Oct 10, 2019 8.007 8.192 8.007 8.155 1,741,133 +0.12(+1.47%)
Oct 09, 2019 7.963 8.096 7.911 8.037 1,901,211 +0.23(+3.01%)
Oct 08, 2019 7.816 7.941 7.794 7.802 939,446 +0.03(+0.38%)
Oct 07, 2019 8.000 8.033 7.765 7.772 1,255,242 -0.29(-3.65%)
Oct 04, 2019 7.905 8.066 7.903 8.066 765,928 +0.16(+2.05%)
Oct 03, 2019 7.794 7.919 7.666 7.905 1,434,507 +0.14(+1.80%)
Oct 02, 2019 7.809 7.846 7.706 7.765 787,245 -0.18(-2.22%)
Oct 01, 2019 7.978 8.000 7.901 7.941 1,047,662 -0.07(-0.83%)
Sep 30, 2019 8.081 8.096 7.978 8.008 851,322 -0.13(-1.63%)
Sep 27, 2019 7.927 8.180 7.927 8.140 1,274,280 +0.22(+2.79%)
Sep 26, 2019 7.883 7.978 7.820 7.919 857,582 +0.07(+0.94%)
Sep 25, 2019 7.669 7.864 7.625 7.846 1,449,108 +0.07(+0.95%)
Sep 24, 2019 7.728 7.809 7.596 7.772 1,829,807 +0.11(+1.44%)
Sep 23, 2019 7.691 7.710 7.596 7.662 1,383,229 -0.13(-1.61%)
Sep 20, 2019 7.838 7.879 7.728 7.787 1,026,359 -0.05(-0.66%)
Sep 19, 2019 8.052 8.074 7.820 7.838 750,157 -0.15(-1.84%)
Sep 18, 2019 8.074 8.081 7.912 7.986 820,051 -0.03(-0.37%)
Sep 17, 2019 7.890 8.044 7.861 8.015 713,029 +0.08(+1.02%)
Sep 16, 2019 7.941 7.993 7.890 7.934 1,688,372 -0.16(-2.00%)
Sep 13, 2019 8.044 8.210 7.982 8.096 1,124,004 +0.07(+0.92%)
Sep 12, 2019 8.081 8.081 7.945 8.022 546,447 +0.01(+0.18%)
Sep 11, 2019 8.059 8.103 7.978 8.008 514,783 +0.01(+0.09%)
Sep 10, 2019 7.949 8.088 7.905 8.000 975,967 -0.07(-0.91%)
Sep 09, 2019 7.949 8.120 7.949 8.074 1,179,024 +0.17(+2.14%)
Sep 06, 2019 7.897 8.015 7.868 7.905 1,657,244 +0.20(+2.58%)
Sep 05, 2019 7.633 7.802 7.618 7.706 1,293,244 +0.26(+3.46%)
Sep 04, 2019 7.397 7.482 7.302 7.449 1,032,732 +0.19(+2.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.