Banco Santander Brasil SA Historical Stock Prices

BSBR 
$6.54
*  
0.01
0.15%
Get BSBR Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading BSBR now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.55  6.62  6.51  6.54 13,827,432
09/30/2014 6.55 6.62 6.51 6.54 13,857,330
09/29/2014 6.54 6.6 6.5 6.53 6,542,590
09/26/2014 6.72 6.77 6.7 6.73 13,183,720
09/25/2014 6.71 6.75 6.67 6.7 6,601,860
09/24/2014 6.7 6.79 6.68 6.76 4,881,828
09/23/2014 6.82 6.83 6.71 6.71 5,189,083
09/22/2014 6.88 6.88 6.79 6.82 5,754,970
09/19/2014 6.92 6.94 6.84 6.87 8,813,765
09/18/2014 6.9 6.95 6.87 6.91 7,508,260
09/17/2014 6.85 6.9 6.81 6.82 6,312,179
09/16/2014 6.77 6.86 6.75 6.82 8,536,292
09/15/2014 6.84 6.85 6.795 6.81 4,189,629
09/12/2014 6.85 6.89 6.81 6.83 6,656,829
09/11/2014 6.79 6.87 6.79 6.83 3,660,502
09/10/2014 6.87 6.9 6.825 6.86 3,709,128
09/09/2014 6.94 6.95 6.87 6.93 5,238,372
09/08/2014 7.02 7.07 6.96 6.98 3,010,862
09/05/2014 7.04 7.12 7.03 7.09 9,001,670
09/04/2014 7.02 7.11 6.99 7.01 10,785,110
09/03/2014 7 7.02 6.97 6.98 11,227,920
09/02/2014 6.92 6.945 6.875 6.93 7,237,130
08/29/2014 6.91 6.94 6.86 6.87 5,554,166
08/28/2014 6.89 6.94 6.88 6.9 2,119,187
08/27/2014 6.96 7.06 6.94 6.98 6,857,151
08/26/2014 6.94 7 6.92 6.93 3,848,036
08/25/2014 6.81 6.89 6.78 6.86 1,798,574
08/22/2014 6.81 6.81 6.69 6.75 2,923,310
08/21/2014 6.8 6.85 6.76 6.83 1,939,315
08/20/2014 6.68 6.74 6.67 6.71 2,733,453
08/19/2014 6.75 6.77 6.715 6.73 3,168,841
08/18/2014 6.76 6.775 6.73 6.75 2,008,196
08/15/2014 6.78 6.79 6.62 6.72 3,839,904
08/14/2014 6.66 6.68 6.64 6.67 1,374,818
08/13/2014 6.7 6.72 6.64 6.66 4,040,440
08/12/2014 6.59 6.69 6.57 6.65 1,972,655
08/11/2014 6.64 6.64 6.58 6.62 5,068,738
08/08/2014 6.565 6.655 6.525 6.64 4,917,475
08/07/2014 6.65 6.65 6.44 6.48 5,090,752
08/06/2014 6.54 6.67 6.53 6.61 5,485,101
08/05/2014 6.72 6.73 6.55 6.58 9,110,495
08/04/2014 6.79 6.84 6.74 6.83 5,880,931
08/01/2014 6.75 6.83 6.68 6.77 10,101,740
07/31/2014 6.81 6.86 6.72 6.72 5,510,848
07/30/2014 6.94 7.03 6.93 7 7,764,772
07/29/2014 6.92 6.94 6.86 6.89 9,544,585
07/28/2014 6.93 6.94 6.85 6.87 6,452,900
07/25/2014 6.94 6.98 6.87 6.91 6,749,929
07/24/2014 6.9 6.93 6.88 6.89 10,592,510
07/23/2014 6.8 6.84 6.78 6.78 5,077,290
07/22/2014 6.76 6.86 6.76 6.82 1,955,349
07/21/2014 6.72 6.76 6.68 6.76 1,902,060
07/18/2014 6.76 6.79 6.71 6.77 4,198,666
07/17/2014 6.8 6.8 6.66 6.69 3,027,221
07/16/2014 6.84 6.87 6.795 6.81 3,479,100
07/15/2014 6.77 6.81 6.71 6.76 3,078,296
07/14/2014 6.81 6.86 6.8 6.84 4,534,155
07/11/2014 6.7 6.74 6.68 6.72 1,984,576
07/10/2014 6.62 6.76 6.6 6.75 7,080,594
07/09/2014 6.77 6.89 6.77 6.89 3,391,230
07/08/2014 6.81 6.81 6.675 6.7 3,911,229
07/07/2014 6.89 6.89 6.83 6.87 2,593,854
07/03/2014 6.93 7.04 6.92 7.01 3,728,239
07/02/2014 6.93 6.98 6.91 6.92 4,646,770
07/01/2014 6.91 7.02 6.91 7.02 8,165,049
06/30/2014 6.84 6.94 6.83 6.92 6,888,518
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?