Banco Santander Brasil SA Historical Stock Prices

BSBR 
$5.25
*  
0.10
1.87%
Get BSBR Alerts
*Delayed - data as of May 26, 2015 10:57 ET  -  Find a broker to begin trading BSBR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BSBR Real Time
 
 
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 25-FEB-2015 TO 25-MAY-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.
10:57  5.33  5.33  5.22  5.25 196,875
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
04/24/2015 5.09 5.24 5.09 5.23 1,302,784
04/23/2015 5.03 5.15 4.99 5.12 1,134,806
04/22/2015 4.92 5.05 4.88 5.04 1,271,655
04/21/2015 4.85 4.925 4.85 4.89 629,600
04/20/2015 4.9 4.91 4.8 4.83 1,270,384
04/17/2015 4.93 5 4.85 4.89 1,636,437
04/16/2015 5.05 5.12 5.01 5.06 920,445
04/15/2015 5 5.11 4.97 5.06 1,233,071
04/14/2015 4.9 4.975 4.85 4.92 796,746
04/13/2015 4.94 5.03 4.81 4.84 1,151,600
04/10/2015 4.86 5.05 4.86 5 924,800
04/09/2015 4.99 5.05 4.86 4.87 1,271,471
04/08/2015 4.88 5.02 4.87 4.96 1,215,973
04/07/2015 4.89 4.89 4.77 4.78 532,164
04/06/2015 4.84 4.97 4.83 4.88 1,042,664
04/02/2015 4.74 4.85 4.72 4.76 1,684,525
04/01/2015 4.62 4.66 4.52 4.64 1,307,656
03/31/2015 4.41 4.5 4.38 4.41 1,317,379
03/30/2015 4.29 4.47 4.28 4.44 624,291
03/27/2015 4.39 4.42 4.25 4.29 1,175,831
03/26/2015 4.47 4.52 4.33 4.37 1,115,765
03/25/2015 4.66 4.73 4.5 4.5 2,081,913
03/24/2015 4.65 4.655 4.55 4.6 962,899
03/23/2015 4.54 4.62 4.51 4.56 1,063,660
03/20/2015 4.48 4.55 4.44 4.5 1,170,368
03/19/2015 4.44 4.47 4.32 4.39 957,324
03/18/2015 4.29 4.55 4.25 4.48 1,155,991
03/17/2015 4.17 4.38 4.16 4.34 1,045,758
03/16/2015 4.23 4.27 4.14 4.2 938,029
03/13/2015 4.1 4.21 4.05 4.2 2,423,615
03/12/2015 4.43 4.47 4.23 4.26 1,443,255
03/11/2015 4.33 4.39 4.3 4.37 1,204,464
03/10/2015 4.42 4.51 4.33 4.34 2,304,730
03/09/2015 4.52 4.56 4.48 4.48 1,539,394
03/06/2015 4.62 4.6562 4.56 4.62 2,296,312
03/05/2015 4.72 4.85 4.7 4.76 1,155,099
03/04/2015 4.61 4.765 4.55 4.76 1,490,655
03/03/2015 4.72 4.805 4.7 4.76 1,301,116
03/02/2015 4.93 4.93 4.73 4.76 1,392,609
02/27/2015 4.98 5.08 4.93 4.98 1,101,629
02/26/2015 4.95 5.06 4.92 5.02 1,320,052
02/25/2015 4.95 5 4.88 4.94 1,061,475
*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?