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 )

5.560 +0.010 (+0.18%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 13, 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 (%)
Feb 29, 2024 5.634 5.644 5.575 5.614 441,613 -0.11(-1.89%)
Feb 28, 2024 5.722 5.762 5.683 5.722 175,239 -0.02(-0.34%)
Feb 27, 2024 5.653 5.757 5.653 5.742 185,899 +0.15(+2.64%)
Feb 26, 2024 5.565 5.624 5.565 5.594 338,419 +0.02(+0.35%)
Feb 23, 2024 5.653 5.663 5.575 5.575 391,201 -0.12(-2.08%)
Feb 22, 2024 5.781 5.781 5.693 5.693 228,466 -0.08(-1.37%)
Feb 21, 2024 5.831 5.831 5.752 5.772 378,701 -0.09(-1.51%)
Feb 20, 2024 5.821 5.924 5.821 5.860 374,783 +0.12(+2.06%)
Feb 16, 2024 5.673 5.781 5.644 5.742 416,545 +0.13(+2.28%)
Feb 15, 2024 5.594 5.634 5.575 5.614 308,270 +0.02(+0.35%)
Feb 14, 2024 5.565 5.624 5.535 5.594 374,140 +0.08(+1.43%)
Feb 13, 2024 5.644 5.653 5.486 5.516 407,035 -0.19(-3.28%)
Feb 12, 2024 5.693 5.742 5.658 5.703 274,913 +0.05(+0.87%)
Feb 09, 2024 5.584 5.653 5.565 5.653 270,005 +0.10(+1.77%)
Feb 08, 2024 5.614 5.624 5.535 5.555 485,587 -0.19(-3.26%)
Feb 07, 2024 5.781 5.832 5.693 5.742 466,634 -0.18(-2.99%)
Feb 06, 2024 5.772 5.919 5.772 5.919 779,696 +0.19(+3.26%)
Feb 05, 2024 5.722 5.742 5.634 5.732 564,012 +0.03(+0.52%)
Feb 02, 2024 5.683 5.747 5.673 5.703 655,645 -0.09(-1.53%)
Feb 01, 2024 5.673 5.811 5.629 5.791 2,654,811 +0.16(+2.80%)
Jan 31, 2024 5.703 5.732 5.584 5.634 2,879,834 -0.24(-4.03%)
Jan 30, 2024 5.742 5.909 5.703 5.870 2,074,669 +0.13(+2.23%)
Jan 29, 2024 5.850 5.850 5.722 5.742 386,778 -0.16(-2.67%)
Jan 26, 2024 5.821 5.909 5.821 5.900 579,575 +0.06(+1.01%)
Jan 25, 2024 5.890 5.909 5.821 5.841 656,772 -0.01(-0.17%)
Jan 24, 2024 5.959 5.969 5.836 5.850 389,773 -0.05(-0.83%)
Jan 23, 2024 5.909 5.919 5.811 5.900 541,795 -0.02(-0.33%)
Jan 22, 2024 5.890 5.939 5.803 5.919 1,735,797 -0.02(-0.31%)
Jan 19, 2024 5.860 5.948 5.841 5.938 1,441,946 +0.02(+0.33%)
Jan 18, 2024 5.841 5.919 5.826 5.919 1,403,219 +0.03(+0.50%)
Jan 17, 2024 5.841 5.909 5.831 5.889 1,520,007 +0.06(+1.00%)
Jan 16, 2024 5.928 5.928 5.821 5.831 379,181 -0.20(-3.38%)
Jan 12, 2024 6.132 6.152 6.016 6.035 346,183 -0.03(-0.48%)
Jan 11, 2024 6.113 6.118 5.987 6.064 387,669 +0.02(+0.32%)
Jan 10, 2024 6.045 6.074 5.987 6.045 868,851 -0.09(-1.43%)
Jan 09, 2024 6.249 6.259 6.113 6.132 534,065 -0.22(-3.52%)
Jan 08, 2024 6.298 6.381 6.298 6.356 235,675 -0.04(-0.61%)
Jan 05, 2024 6.336 6.414 6.302 6.395 420,704 +0.16(+2.49%)
Jan 04, 2024 6.200 6.298 6.176 6.239 574,812 -0.03(-0.47%)
Jan 03, 2024 6.278 6.346 6.268 6.268 367,962 +0.01(+0.16%)
Jan 02, 2024 6.317 6.356 6.244 6.259 385,117 -0.11(-1.68%)
Dec 29, 2023 6.395 6.404 6.336 6.366 388,159 -0.04(-0.61%)
Dec 28, 2023 6.424 6.453 6.395 6.404 553,345 -0.03(-0.45%)
Dec 27, 2023 6.414 6.472 6.385 6.434 188,663 +0.04(+0.61%)
Dec 26, 2023 6.346 6.424 6.346 6.395 245,858 +0.02(+0.30%)
Dec 22, 2023 6.298 6.404 6.278 6.375 523,974 +0.12(+1.86%)
Dec 21, 2023 6.268 6.288 6.230 6.259 557,508 +0.10(+1.58%)
Dec 20, 2023 6.278 6.298 6.152 6.162 874,251 -0.22(-3.50%)
Dec 19, 2023 6.414 6.448 6.356 6.385 598,821 +0.12(+1.86%)
Dec 18, 2023 6.181 6.273 6.127 6.268 318,460 +0.09(+1.41%)
Dec 15, 2023 6.181 6.220 6.142 6.181 1,015,049 -0.10(-1.55%)
Dec 14, 2023 6.336 6.400 6.220 6.278 937,249 +0.05(+0.78%)
Dec 13, 2023 6.006 6.239 5.982 6.230 995,542 +0.27(+4.57%)
Dec 12, 2023 6.045 6.045 5.928 5.957 519,736 -0.09(-1.45%)
Dec 11, 2023 6.035 6.074 6.021 6.045 401,976 -0.04(-0.64%)
Dec 08, 2023 5.977 6.113 5.977 6.084 1,015,217 +0.09(+1.46%)
Dec 07, 2023 6.055 6.074 5.991 5.996 1,586,514 -0.01(-0.16%)
Dec 06, 2023 6.123 6.132 6.006 6.006 1,415,001 -0.07(-1.12%)
Dec 05, 2023 6.064 6.137 6.045 6.074 1,212,607 +0.05(+0.81%)
Dec 04, 2023 6.055 6.093 6.025 6.025 1,464,353 -0.06(-0.96%)
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.