Banco Santander Brasil SA Historical Stock Prices

BSBR 
$4.7
*  
0.09
1.88%
Get BSBR Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading BSBR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BSBR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.75  4.86  4.68  4.70 1,043,007
07/27/2015 4.77 4.86 4.68 4.7 1,043,107
07/24/2015 4.72 4.79 4.64 4.79 775,110
07/23/2015 4.99 5.02 4.82 4.84 1,179,233
07/22/2015 5.26 5.27 5.11 5.12 458,972
07/21/2015 5.33 5.42 5.315 5.34 942,853
07/20/2015 5.38 5.38 5.31 5.35 815,662
07/17/2015 5.5 5.53 5.36 5.4 829,362
07/16/2015 5.61 5.65 5.46 5.46 530,255
07/15/2015 5.59 5.62 5.51 5.6 991,136
07/14/2015 5.47 5.6 5.45 5.59 2,438,114
07/13/2015 5.44 5.5 5.36 5.46 1,222,269
07/10/2015 5.3 5.41 5.19 5.35 1,812,807
07/09/2015 5.16 5.23 5.1 5.17 1,816,938
07/08/2015 5.19 5.23 5.06 5.06 2,314,107
07/07/2015 5.28 5.29 5.14 5.27 622,067
07/06/2015 5.26 5.4 5.24 5.32 686,081
07/02/2015 5.39 5.45 5.36 5.41 752,303
07/01/2015 5.45 5.515 5.28 5.34 1,569,389
06/30/2015 5.4 5.48 5.325 5.44 1,042,736
06/29/2015 5.35 5.41 5.27 5.3 970,708
06/26/2015 5.38 5.54 5.37 5.47 1,184,810
06/25/2015 5.43 5.43 5.27 5.32 794,102
06/24/2015 5.44 5.54 5.42 5.45 500,619
06/23/2015 5.39 5.45 5.32 5.45 696,872
06/22/2015 5.42 5.46 5.34 5.38 864,626
06/19/2015 5.37 5.4 5.27 5.3 1,819,890
06/18/2015 5.37 5.49 5.3 5.41 1,445,257
06/17/2015 5.34 5.41 5.22 5.37 947,364
06/16/2015 5.24 5.44 5.23 5.39 1,154,009
06/15/2015 5.2 5.21 5.105 5.19 881,376
06/12/2015 5.18 5.33 5.16 5.29 2,848,808
06/11/2015 5.11 5.26 5.05 5.22 1,459,903
06/10/2015 5.12 5.21 5.085 5.14 1,037,002
06/09/2015 5.01 5.06 4.96 5.01 1,428,492
06/08/2015 5.11 5.11 5.01 5.01 2,849,877
06/05/2015 5.11 5.15 5.08 5.09 1,068,362
06/04/2015 5.04 5.18 5.025 5.16 1,743,929
06/03/2015 5.15 5.2 5.04 5.04 930,645
06/02/2015 5.01 5.25 5 5.15 1,592,801
06/01/2015 4.97 4.98 4.89 4.95 996,158
05/29/2015 5.06 5.12 4.925 4.97 1,090,039
05/28/2015 5.12 5.14 5 5.12 1,001,456
05/27/2015 5.17 5.24 5.13 5.22 1,098,427
05/26/2015 5.33 5.33 5.17 5.18 1,287,925
05/22/2015 5.46 5.49 5.3 5.35 1,350,731
05/21/2015 5.56 5.65 5.47 5.48 1,071,009
05/20/2015 5.68 5.73 5.63 5.65 887,445
05/19/2015 5.71 5.75 5.61 5.63 809,594
05/18/2015 5.9 5.9 5.68 5.72 862,975
05/15/2015 5.89 5.98 5.82 5.93 689,673
05/14/2015 5.79 5.91 5.78 5.87 1,061,799
05/13/2015 5.71 5.785 5.61 5.68 861,034
05/12/2015 5.63 5.75 5.6 5.67 943,554
05/11/2015 5.79 5.8 5.65 5.66 1,031,433
05/08/2015 5.79 5.88 5.67 5.84 833,280
05/07/2015 5.61 5.72 5.55 5.7 1,310,306
05/06/2015 5.6 5.71 5.57 5.67 2,300,533
05/05/2015 5.35 5.59 5.33 5.57 1,281,704
05/04/2015 5.39 5.455 5.35 5.37 1,289,884
05/01/2015 5.45 5.49 5.33 5.46 616,666
04/30/2015 5.47 5.47 5.3 5.43 1,194,672
04/29/2015 5.39 5.58 5.39 5.47 2,123,408
04/28/2015 5.39 5.59 5.39 5.51 2,178,584
04/27/2015 5.2 5.35 5.19 5.23 1,290,802
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?