Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

5.550 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 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(+0.18%)
Apr 19, 2024 5.033 5.181 5.033 5.171 431,863 +0.13(+2.54%)
Apr 18, 2024 5.092 5.107 4.984 5.043 439,840 -0.01(-0.19%)
Apr 17, 2024 5.062 5.087 5.008 5.053 461,059 +0.00(+0.00%)
Apr 16, 2024 5.102 5.102 5.028 5.053 523,728 -0.12(-2.29%)
Apr 15, 2024 5.181 5.220 5.131 5.171 664,524 -0.08(-1.50%)
Apr 12, 2024 5.279 5.279 5.200 5.250 458,576 -0.06(-1.11%)
Apr 11, 2024 5.319 5.328 5.279 5.309 272,080 -0.02(-0.37%)
Apr 10, 2024 5.486 5.501 5.323 5.328 646,422 -0.29(-5.09%)
Apr 09, 2024 5.614 5.644 5.580 5.614 363,959 +0.06(+1.06%)
Apr 08, 2024 5.476 5.604 5.476 5.555 690,208 +0.05(+0.89%)
Apr 05, 2024 5.575 5.599 5.482 5.506 353,127 -0.09(-1.58%)
Apr 04, 2024 5.614 5.747 5.584 5.594 795,945 +0.06(+1.07%)
Apr 03, 2024 5.447 5.535 5.417 5.535 562,670 +0.06(+1.08%)
Apr 02, 2024 5.466 5.516 5.447 5.476 354,504 +0.00(+0.00%)
Apr 01, 2024 5.653 5.653 5.466 5.476 513,947 -0.16(-2.80%)
Mar 28, 2024 5.565 5.673 5.565 5.634 692,909 +0.04(+0.70%)
Mar 27, 2024 5.516 5.594 5.516 5.594 1,082,772 +0.09(+1.61%)
Mar 26, 2024 5.506 5.584 5.506 5.506 572,385 -0.02(-0.36%)
Mar 25, 2024 5.545 5.545 5.516 5.525 192,972 +0.02(+0.36%)
Mar 22, 2024 5.545 5.555 5.506 5.506 1,173,995 -0.07(-1.24%)
Mar 21, 2024 5.634 5.634 5.555 5.575 253,271 -0.07(-1.22%)
Mar 20, 2024 5.516 5.653 5.516 5.644 335,914 +0.13(+2.32%)
Mar 19, 2024 5.555 5.565 5.516 5.516 498,377 -0.09(-1.58%)
Mar 18, 2024 5.673 5.673 5.565 5.604 348,753 -0.03(-0.52%)
Mar 15, 2024 5.604 5.668 5.565 5.634 499,172 +0.00(+0.00%)
Mar 14, 2024 5.653 5.663 5.609 5.634 289,912 -0.03(-0.52%)
Mar 13, 2024 5.653 5.683 5.629 5.663 355,198 +0.02(+0.35%)
Mar 12, 2024 5.663 5.673 5.599 5.644 392,697 +0.01(+0.17%)
Mar 11, 2024 5.614 5.653 5.614 5.634 185,973 +0.01(+0.18%)
Mar 08, 2024 5.634 5.673 5.609 5.624 330,528 +0.00(+0.00%)
Mar 07, 2024 5.614 5.634 5.599 5.624 158,353 +0.01(+0.18%)
Mar 06, 2024 5.663 5.703 5.609 5.614 377,840 +0.01(+0.18%)
Mar 05, 2024 5.624 5.634 5.565 5.604 505,690 -0.05(-0.87%)
Mar 04, 2024 5.634 5.703 5.624 5.653 260,771 -0.03(-0.52%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.