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 )

5.430 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, May 23, 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 (%)
May 22, 2024 5.460 5.480 5.415 5.430 422,560 -0.06(-1.09%)
May 21, 2024 5.440 5.520 5.400 5.490 989,600 +0.06(+1.10%)
May 20, 2024 5.400 5.495 5.400 5.430 165,486 -0.02(-0.37%)
May 17, 2024 5.440 5.460 5.390 5.450 455,007 +0.00(+0.00%)
May 16, 2024 5.480 5.510 5.430 5.450 166,097 +0.00(+0.00%)
May 15, 2024 5.520 5.520 5.410 5.450 346,441 -0.13(-2.33%)
May 14, 2024 5.540 5.590 5.540 5.580 316,791 +0.03(+0.54%)
May 13, 2024 5.580 5.610 5.490 5.550 688,912 +0.00(+0.00%)
May 10, 2024 5.580 5.630 5.530 5.550 363,940 +0.00(+0.00%)
May 09, 2024 5.590 5.590 5.510 5.550 504,664 -0.17(-2.97%)
May 08, 2024 5.700 5.760 5.685 5.720 2,261,088 -0.10(-1.72%)
May 07, 2024 5.930 5.940 5.810 5.820 283,494 -0.06(-1.02%)
May 06, 2024 5.900 6.010 5.855 5.880 542,281 +0.05(+0.86%)
May 03, 2024 5.930 5.930 5.815 5.830 310,520 +0.09(+1.57%)
May 02, 2024 5.690 5.768 5.645 5.740 442,602 +0.09(+1.59%)
May 01, 2024 5.590 5.680 5.445 5.650 654,536 +0.09(+1.62%)
Apr 30, 2024 5.600 5.680 5.550 5.560 1,014,190 +0.13(+2.39%)
Apr 29, 2024 5.380 5.490 5.365 5.430 671,400 +0.07(+1.31%)
Apr 26, 2024 5.210 5.360 5.210 5.360 524,953 +0.23(+4.48%)
Apr 25, 2024 5.210 5.230 5.130 5.130 462,922 -0.14(-2.66%)
Apr 24, 2024 5.300 5.300 5.240 5.270 406,471 -0.02(-0.38%)
Apr 23, 2024 5.170 5.320 5.160 5.290 561,672 +0.11(+2.12%)
Apr 22, 2024 5.110 5.190 5.092 5.180 649,321 +0.01(+0.16%)
Apr 19, 2024 5.034 5.182 5.034 5.172 431,786 +0.13(+2.54%)
Apr 18, 2024 5.093 5.108 4.985 5.044 439,762 -0.01(-0.19%)
Apr 17, 2024 5.063 5.088 5.009 5.054 460,977 +0.00(+0.00%)
Apr 16, 2024 5.103 5.103 5.029 5.054 523,634 -0.12(-2.29%)
Apr 15, 2024 5.182 5.221 5.132 5.172 664,405 -0.08(-1.50%)
Apr 12, 2024 5.280 5.280 5.201 5.251 458,494 -0.06(-1.11%)
Apr 11, 2024 5.319 5.329 5.280 5.310 272,031 -0.02(-0.37%)
Apr 10, 2024 5.487 5.502 5.324 5.329 646,306 -0.29(-5.09%)
Apr 09, 2024 5.615 5.645 5.581 5.615 363,894 +0.06(+1.06%)
Apr 08, 2024 5.477 5.605 5.477 5.556 690,085 +0.05(+0.89%)
Apr 05, 2024 5.576 5.600 5.483 5.507 353,064 -0.09(-1.58%)
Apr 04, 2024 5.615 5.748 5.585 5.595 795,803 +0.06(+1.07%)
Apr 03, 2024 5.448 5.536 5.418 5.536 562,570 +0.06(+1.08%)
Apr 02, 2024 5.467 5.517 5.448 5.477 354,441 +0.00(+0.00%)
Apr 01, 2024 5.654 5.654 5.467 5.477 513,855 -0.16(-2.80%)
Mar 28, 2024 5.566 5.674 5.566 5.635 692,785 +0.04(+0.70%)
Mar 27, 2024 5.517 5.595 5.517 5.595 1,082,578 +0.09(+1.61%)
Mar 26, 2024 5.507 5.585 5.507 5.507 572,282 -0.02(-0.36%)
Mar 25, 2024 5.546 5.546 5.517 5.526 192,938 +0.02(+0.36%)
Mar 22, 2024 5.546 5.556 5.507 5.507 1,173,785 -0.07(-1.24%)
Mar 21, 2024 5.635 5.635 5.556 5.576 253,226 -0.07(-1.22%)
Mar 20, 2024 5.517 5.654 5.517 5.645 335,854 +0.13(+2.32%)
Mar 19, 2024 5.556 5.566 5.517 5.517 498,288 -0.09(-1.58%)
Mar 18, 2024 5.674 5.674 5.566 5.605 348,691 -0.03(-0.52%)
Mar 15, 2024 5.605 5.669 5.566 5.635 499,083 +0.00(+0.00%)
Mar 14, 2024 5.654 5.664 5.610 5.635 289,860 -0.03(-0.52%)
Mar 13, 2024 5.654 5.684 5.630 5.664 355,134 +0.02(+0.35%)
Mar 12, 2024 5.664 5.674 5.600 5.645 392,627 +0.01(+0.17%)
Mar 11, 2024 5.615 5.654 5.615 5.635 185,940 +0.01(+0.18%)
Mar 08, 2024 5.635 5.674 5.610 5.625 330,469 +0.00(+0.00%)
Mar 07, 2024 5.615 5.635 5.600 5.625 158,325 +0.01(+0.18%)
Mar 06, 2024 5.664 5.704 5.610 5.615 377,772 +0.01(+0.18%)
Mar 05, 2024 5.625 5.635 5.566 5.605 505,599 -0.05(-0.87%)
Mar 04, 2024 5.635 5.704 5.625 5.654 260,724 -0.03(-0.52%)
Mar 01, 2024 5.645 5.684 5.605 5.684 220,019 +0.07(+1.23%)
Feb 29, 2024 5.635 5.645 5.576 5.615 441,534 -0.11(-1.89%)
Feb 28, 2024 5.723 5.763 5.684 5.723 175,208 -0.02(-0.34%)
Feb 27, 2024 5.654 5.758 5.654 5.743 185,865 +0.15(+2.64%)
Feb 26, 2024 5.566 5.625 5.566 5.595 338,359 +0.02(+0.35%)
Feb 23, 2024 5.654 5.664 5.576 5.576 391,131 -0.12(-2.08%)
Feb 22, 2024 5.782 5.782 5.694 5.694 228,425 -0.08(-1.37%)
Feb 21, 2024 5.832 5.832 5.753 5.773 378,633 -0.09(-1.51%)
Feb 20, 2024 5.822 5.925 5.822 5.861 374,716 +0.12(+2.06%)
Feb 16, 2024 5.674 5.782 5.645 5.743 416,470 +0.13(+2.28%)
Feb 15, 2024 5.595 5.635 5.576 5.615 308,214 +0.02(+0.35%)
Feb 14, 2024 5.566 5.625 5.536 5.595 374,073 +0.08(+1.43%)
Feb 13, 2024 5.645 5.654 5.487 5.517 406,962 -0.19(-3.28%)
Feb 12, 2024 5.694 5.743 5.659 5.704 274,863 +0.05(+0.87%)
Feb 09, 2024 5.585 5.654 5.566 5.654 269,957 +0.10(+1.77%)
Feb 08, 2024 5.615 5.625 5.536 5.556 485,501 -0.19(-3.26%)
Feb 07, 2024 5.782 5.833 5.694 5.743 466,550 -0.18(-3.00%)
Feb 06, 2024 5.773 5.920 5.773 5.920 779,556 +0.19(+3.26%)
Feb 05, 2024 5.723 5.743 5.635 5.733 563,911 +0.03(+0.52%)
Feb 02, 2024 5.684 5.748 5.674 5.704 655,527 -0.09(-1.53%)
Feb 01, 2024 5.674 5.812 5.630 5.792 2,654,335 +0.16(+2.80%)
Jan 31, 2024 5.704 5.733 5.585 5.635 2,879,319 -0.24(-4.03%)
Jan 30, 2024 5.743 5.911 5.704 5.871 2,074,298 +0.13(+2.23%)
Jan 29, 2024 5.851 5.851 5.723 5.743 386,709 -0.16(-2.67%)
Jan 26, 2024 5.822 5.911 5.822 5.901 579,472 +0.06(+1.01%)
Jan 25, 2024 5.891 5.911 5.822 5.842 656,654 -0.01(-0.17%)
Jan 24, 2024 5.960 5.970 5.837 5.851 389,703 -0.05(-0.83%)
Jan 23, 2024 5.911 5.920 5.812 5.901 541,698 -0.02(-0.33%)
Jan 22, 2024 5.891 5.940 5.804 5.920 1,735,486 -0.02(-0.31%)
Jan 19, 2024 5.861 5.949 5.842 5.939 1,441,687 +0.02(+0.33%)
Jan 18, 2024 5.842 5.920 5.827 5.920 1,402,968 +0.03(+0.50%)
Jan 17, 2024 5.842 5.910 5.832 5.890 1,519,735 +0.06(+1.00%)
Jan 16, 2024 5.929 5.929 5.822 5.832 379,113 -0.20(-3.38%)
Jan 12, 2024 6.133 6.153 6.017 6.036 346,121 -0.03(-0.48%)
Jan 11, 2024 6.114 6.119 5.988 6.065 387,600 +0.02(+0.32%)
Jan 10, 2024 6.046 6.075 5.988 6.046 868,696 -0.09(-1.43%)
Jan 09, 2024 6.250 6.260 6.114 6.133 533,969 -0.22(-3.52%)
Jan 08, 2024 6.299 6.382 6.299 6.357 235,633 -0.04(-0.61%)
Jan 05, 2024 6.338 6.415 6.304 6.396 420,629 +0.16(+2.49%)
Jan 04, 2024 6.201 6.299 6.177 6.240 574,709 -0.03(-0.47%)
Jan 03, 2024 6.279 6.347 6.270 6.270 367,896 +0.01(+0.16%)
Jan 02, 2024 6.318 6.357 6.245 6.260 385,048 -0.11(-1.68%)
Dec 29, 2023 6.396 6.406 6.338 6.367 388,089 -0.04(-0.61%)
Dec 28, 2023 6.425 6.454 6.396 6.406 553,246 -0.03(-0.45%)
Dec 27, 2023 6.415 6.474 6.386 6.435 188,629 +0.04(+0.61%)
Dec 26, 2023 6.347 6.425 6.347 6.396 245,814 +0.02(+0.30%)
Dec 22, 2023 6.299 6.406 6.279 6.376 523,880 +0.12(+1.86%)
Dec 21, 2023 6.270 6.289 6.231 6.260 557,408 +0.10(+1.58%)
Dec 20, 2023 6.279 6.299 6.153 6.163 874,095 -0.22(-3.50%)
Dec 19, 2023 6.415 6.449 6.357 6.386 598,714 +0.12(+1.86%)
Dec 18, 2023 6.182 6.274 6.129 6.270 318,403 +0.09(+1.42%)
Dec 15, 2023 6.182 6.221 6.143 6.182 1,014,867 -0.10(-1.55%)
Dec 14, 2023 6.338 6.401 6.221 6.279 937,081 +0.05(+0.78%)
Dec 13, 2023 6.007 6.240 5.983 6.231 995,364 +0.27(+4.57%)
Dec 12, 2023 6.046 6.046 5.929 5.958 519,643 -0.09(-1.45%)
Dec 11, 2023 6.036 6.075 6.022 6.046 401,904 -0.04(-0.64%)
Dec 08, 2023 5.978 6.114 5.978 6.085 1,015,036 +0.09(+1.46%)
Dec 07, 2023 6.056 6.075 5.992 5.997 1,586,230 -0.01(-0.16%)
Dec 06, 2023 6.124 6.133 6.007 6.007 1,414,748 -0.07(-1.12%)
Dec 05, 2023 6.065 6.138 6.046 6.075 1,212,390 +0.05(+0.81%)
Dec 04, 2023 6.056 6.095 6.027 6.027 1,464,091 -0.06(-0.96%)
Dec 01, 2023 6.036 6.095 6.022 6.085 2,701,291 +0.00(+0.00%)
Nov 30, 2023 6.046 6.119 6.022 6.085 251,152 +0.03(+0.48%)
Nov 29, 2023 6.027 6.099 6.027 6.056 321,882 -0.02(-0.32%)
Nov 28, 2023 5.997 6.119 5.997 6.075 372,122 +0.08(+1.30%)
Nov 27, 2023 6.027 6.046 5.978 5.997 316,873 -0.05(-0.80%)
Nov 24, 2023 6.056 6.075 6.031 6.046 193,297 -0.05(-0.80%)
Nov 22, 2023 6.133 6.163 6.061 6.095 527,721 +0.03(+0.48%)
Nov 21, 2023 6.143 6.163 6.027 6.065 346,292 -0.09(-1.42%)
Nov 20, 2023 6.075 6.172 6.065 6.153 529,190 +0.06(+0.96%)
Nov 17, 2023 6.153 6.182 6.085 6.095 1,183,358 -0.22(-3.54%)
Nov 16, 2023 6.240 6.338 6.240 6.318 690,063 +0.17(+2.85%)
Nov 15, 2023 6.133 6.216 6.104 6.143 292,958 +0.03(+0.48%)
Nov 14, 2023 6.027 6.143 6.017 6.114 656,424 +0.21(+3.62%)
Nov 13, 2023 5.842 5.920 5.803 5.900 611,655 +0.03(+0.50%)
Nov 10, 2023 5.793 5.891 5.784 5.871 760,455 +0.16(+2.72%)
Nov 09, 2023 5.784 5.808 5.657 5.715 594,258 -0.02(-0.34%)
Nov 08, 2023 5.706 5.754 5.623 5.735 929,487 +0.10(+1.72%)
Nov 07, 2023 5.541 5.647 5.521 5.638 465,685 +0.15(+2.65%)
Nov 06, 2023 5.443 5.502 5.424 5.492 400,937 +0.02(+0.36%)
Nov 03, 2023 5.463 5.506 5.438 5.472 502,601 +0.04(+0.72%)
Nov 02, 2023 5.327 5.463 5.322 5.434 329,146 +0.16(+2.95%)
Nov 01, 2023 5.191 5.298 5.191 5.278 1,306,551 +0.14(+2.65%)
Oct 31, 2023 5.093 5.152 5.074 5.142 291,398 +0.03(+0.57%)
Oct 30, 2023 5.268 5.273 5.103 5.113 396,499 -0.14(-2.59%)
Oct 27, 2023 5.404 5.419 5.210 5.249 841,576 -0.10(-1.82%)
Oct 26, 2023 5.161 5.375 5.142 5.346 527,613 +0.13(+2.42%)
Oct 25, 2023 5.229 5.395 5.200 5.220 838,297 -0.08(-1.47%)
Oct 24, 2023 5.239 5.336 5.200 5.298 1,728,040 +0.16(+3.02%)
Oct 23, 2023 5.006 5.200 5.006 5.142 547,523 +0.16(+3.12%)
Oct 20, 2023 5.025 5.064 4.977 4.986 497,756 -0.06(-1.11%)
Oct 19, 2023 4.966 5.114 4.966 5.042 399,681 +0.06(+1.15%)
Oct 18, 2023 5.023 5.047 4.985 4.985 410,500 -0.09(-1.70%)
Oct 17, 2023 5.090 5.109 4.999 5.071 508,555 -0.11(-2.03%)
Oct 16, 2023 5.138 5.195 5.128 5.176 421,495 +0.04(+0.74%)
Oct 13, 2023 5.167 5.224 5.109 5.138 359,287 +0.06(+1.13%)
Oct 12, 2023 5.224 5.224 5.061 5.081 513,774 -0.15(-2.93%)
Oct 11, 2023 5.215 5.262 5.171 5.234 735,797 +0.02(+0.37%)
Oct 10, 2023 5.109 5.234 5.109 5.215 591,367 +0.15(+3.02%)
Oct 09, 2023 4.994 5.071 4.947 5.061 409,400 +0.05(+0.95%)
Oct 06, 2023 4.918 5.033 4.861 5.014 441,257 +0.09(+1.75%)
Oct 05, 2023 4.908 4.947 4.841 4.927 381,360 +0.10(+1.98%)
Oct 04, 2023 4.765 4.832 4.712 4.832 333,276 +0.11(+2.23%)
Oct 03, 2023 4.832 4.837 4.712 4.727 538,036 -0.12(-2.56%)
Oct 02, 2023 4.908 4.908 4.832 4.851 479,851 -0.06(-1.17%)
Sep 29, 2023 4.947 4.966 4.908 4.908 455,950 +0.04(+0.79%)
Sep 28, 2023 4.822 4.899 4.798 4.870 362,840 +0.05(+0.99%)
Sep 27, 2023 4.927 4.937 4.789 4.822 491,440 -0.10(-1.95%)
Sep 26, 2023 4.966 4.980 4.918 4.918 317,340 -0.09(-1.72%)
Sep 25, 2023 5.033 5.004 4.985 5.004 233,312 -0.07(-1.32%)
Sep 22, 2023 5.061 5.090 5.052 5.071 390,114 +0.03(+0.57%)
Sep 21, 2023 5.100 5.100 5.042 5.042 283,182 -0.18(-3.48%)
Sep 20, 2023 5.195 5.296 5.195 5.224 405,497 +0.06(+1.11%)
Sep 19, 2023 5.234 5.253 5.157 5.167 323,809 -0.05(-0.92%)
Sep 18, 2023 5.215 5.253 5.157 5.215 328,142 +0.02(+0.37%)
Sep 15, 2023 5.281 5.305 5.186 5.195 951,827 -0.12(-2.34%)
Sep 14, 2023 5.291 5.320 5.258 5.320 211,394 +0.09(+1.65%)
Sep 13, 2023 5.205 5.286 5.205 5.234 316,682 +0.05(+0.92%)
Sep 12, 2023 5.148 5.186 5.128 5.186 580,194 +0.02(+0.37%)
Sep 11, 2023 5.119 5.181 5.114 5.167 407,829 +0.12(+2.47%)
Sep 08, 2023 5.042 5.076 5.023 5.042 338,806 +0.06(+1.15%)
Sep 07, 2023 5.023 5.033 4.985 4.985 265,259 -0.07(-1.33%)
Sep 06, 2023 5.128 5.176 5.052 5.052 328,153 -0.07(-1.31%)
Sep 05, 2023 5.157 5.191 5.119 5.119 394,612 -0.14(-2.73%)
Sep 01, 2023 5.310 5.327 5.238 5.262 266,480 +0.05(+0.92%)
Aug 31, 2023 5.262 5.296 5.176 5.215 619,526 -0.15(-2.85%)
Aug 30, 2023 5.454 5.454 5.358 5.368 444,989 -0.11(-1.92%)
Aug 29, 2023 5.329 5.502 5.301 5.473 509,772 +0.17(+3.25%)
Aug 28, 2023 5.205 5.320 5.167 5.301 628,059 +0.08(+1.47%)
Aug 25, 2023 5.195 5.243 5.157 5.224 1,348,698 +0.01(+0.18%)
Aug 24, 2023 5.243 5.258 5.186 5.215 277,633 -0.07(-1.27%)
Aug 23, 2023 5.176 5.286 5.148 5.281 385,670 +0.13(+2.60%)
Aug 22, 2023 5.128 5.157 5.066 5.148 510,796 +0.06(+1.13%)
Aug 21, 2023 5.071 5.090 5.004 5.090 513,691 +0.00(+0.00%)
Aug 18, 2023 5.023 5.104 5.004 5.090 355,604 +0.08(+1.53%)
Aug 17, 2023 5.090 5.104 5.009 5.014 379,575 -0.06(-1.13%)
Aug 16, 2023 5.119 5.157 5.061 5.071 514,775 -0.07(-1.30%)
Aug 15, 2023 5.176 5.191 5.133 5.138 438,628 -0.05(-0.92%)
Aug 14, 2023 5.262 5.262 5.167 5.186 378,324 -0.10(-1.81%)
Aug 11, 2023 5.281 5.329 5.262 5.281 398,116 -0.01(-0.18%)
Aug 10, 2023 5.291 5.372 5.272 5.291 481,883 +0.06(+1.10%)
Aug 09, 2023 5.329 5.334 5.224 5.234 388,920 -0.12(-2.32%)
Aug 08, 2023 5.320 5.368 5.296 5.358 418,029 -0.05(-0.88%)
Aug 07, 2023 5.473 5.473 5.372 5.406 669,707 -0.06(-1.05%)
Aug 04, 2023 5.502 5.573 5.439 5.463 690,916 -0.06(-1.04%)
Aug 03, 2023 5.636 5.636 5.502 5.521 710,415 -0.11(-2.04%)
Aug 02, 2023 5.655 5.683 5.578 5.636 439,911 -0.06(-1.01%)
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.