Banco Santander Brasil SA Historical Stock Prices

BSBR 
$6.87
*  
0.03
0.43%
Get BSBR Alerts
*Delayed - data as of Aug. 29, 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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.91  6.94  6.86  6.87 5,552,703
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
06/27/2014 6.88 6.9 6.8233 6.87 5,108,058
06/26/2014 6.89 6.94 6.83 6.92 4,195,405
06/25/2014 6.97 6.98 6.88 6.93 3,012,442
06/24/2014 6.99 7.04 6.95 6.97 7,761,603
06/23/2014 6.94 7.02 6.93 7.01 2,809,750
06/20/2014 7 7.025 6.96 7 7,546,141
06/19/2014 7.115 7.15 7.06 7.08 3,762,913
06/18/2014 6.99 7.03 6.93 7.02 6,091,219
06/17/2014 6.94 6.99 6.92 6.99 3,569,073
06/16/2014 7 7.05 6.98 7 3,068,511
06/13/2014 7.03 7.1 7.01 7.07 5,281,147
06/12/2014 6.99 7.055 6.97 7.02 3,867,488
06/11/2014 7.09 7.1 6.96 6.97 3,872,513
06/10/2014 7.08 7.15 7.05 7.13 9,594,939
06/09/2014 6.93 7.175 6.93 7.13 9,285,444
06/06/2014 6.99 7.005 6.94 6.97 27,320,550
06/05/2014 6.77 6.88 6.75 6.84 36,356,780
06/04/2014 6.76 6.79 6.68 6.68 25,398,210
06/03/2014 6.76 6.81 6.75 6.78 5,303,239
06/02/2014 6.76 6.81 6.72 6.79 5,477,224
05/30/2014 6.74 6.79 6.72 6.76 9,881,535
05/29/2014 6.83 6.83 6.7 6.73 5,413,625
05/28/2014 6.74 6.85 6.72 6.83 7,466,289
05/27/2014 6.77 6.81 6.675 6.71 12,646,490
05/23/2014 6.68 6.74 6.68 6.68 7,203,420
05/22/2014 6.69 6.72 6.64 6.7 4,636,187
05/21/2014 6.72 6.76 6.705 6.72 7,354,014
05/20/2014 6.7 6.76 6.65 6.69 7,681,438
05/19/2014 6.69 6.73 6.67 6.69 3,204,205
05/16/2014 6.81 6.81 6.71 6.76 5,975,323
05/15/2014 6.73 6.73 6.66 6.7 6,805,618
05/14/2014 6.74 6.81 6.74 6.78 4,190,441
05/13/2014 6.72 6.79 6.72 6.76 7,214,747
05/12/2014 6.72 6.76 6.69 6.73 7,540,856
05/09/2014 6.72 6.73 6.63 6.69 12,373,910
05/08/2014 6.69 6.81 6.66 6.76 18,456,750
05/07/2014 6.62 6.68 6.6 6.67 30,500,950
05/06/2014 6.65 6.68 6.6 6.6 6,621,819
05/05/2014 6.58 6.675 6.55 6.66 7,652,927
05/02/2014 6.64 6.705 6.605 6.67 16,540,670
05/01/2014 6.69 6.7 6.59 6.67 6,982,981
04/30/2014 6.61 6.68 6.55 6.65 17,465,100
04/29/2014 6.9 6.93 6.49 6.58 65,512,710
04/28/2014 5.74 5.805 5.71 5.78 4,238,441
04/25/2014 5.78 5.79 5.7 5.73 3,024,925
04/24/2014 5.83 5.83 5.75 5.81 2,630,257
04/23/2014 5.76 5.795 5.68 5.78 3,384,953
04/22/2014 5.72 5.8 5.62 5.75 4,596,941
04/21/2014 5.69 5.77 5.65 5.67 1,620,096
04/17/2014 5.64 5.75 5.59 5.71 2,970,343
04/16/2014 5.55 5.68 5.53 5.64 5,676,146
04/15/2014 5.7 5.71 5.48 5.57 7,177,744
04/14/2014 5.7 5.775 5.66 5.7 3,206,070
04/11/2014 5.58 5.73 5.56 5.7 4,838,541
04/10/2014 5.65 5.69 5.56 5.66 8,556,543
04/09/2014 5.59 5.775 5.56 5.65 8,513,178
04/08/2014 6.08 6.1 5.69 5.69 11,882,140
04/07/2014 5.71 5.95 5.69 5.91 5,923,414
04/04/2014 5.81 5.82 5.64 5.68 5,375,340
04/03/2014 5.7 5.71 5.54 5.6 4,537,961
04/02/2014 5.58 5.72 5.53 5.71 5,402,113
04/01/2014 5.64 5.68 5.47 5.55 7,397,597
03/31/2014 5.46 5.58 5.4101 5.57 5,179,099
03/28/2014 5.49 5.52 5.37 5.37 11,679,550
03/27/2014 5.45 5.5 5.36 5.44 20,943,640
03/26/2014 5.32 5.405 5.32 5.36 5,390,264
03/25/2014 5.24 5.3 5.22 5.27 4,352,086
03/24/2014 5.12 5.23 5.09 5.2 5,338,335
03/21/2014 5.01 5.19 5 5.05 5,831,505
03/20/2014 5.01 5.13 4.96 5.05 7,328,107
03/19/2014 4.95 5.07 4.93 5.01 7,119,642
03/18/2014 4.78 4.95 4.76 4.91 4,653,523
03/17/2014 4.74 4.778 4.71 4.75 2,600,600
03/14/2014 4.75 4.81 4.625 4.7 3,531,202
03/13/2014 4.89 4.9 4.765 4.78 4,043,032
03/12/2014 4.87 4.89 4.84 4.87 2,371,638
03/11/2014 4.99 5.02 4.87 4.9 9,096,113
03/10/2014 4.94 4.965 4.86 4.95 4,998,433
03/07/2014 5 5.03 4.92 4.95 5,799,912
03/06/2014 4.98 5.065 4.975 5.03 5,300,942
03/05/2014 4.96 5 4.89 4.93 5,495,094
03/04/2014 4.93 4.98 4.88 4.95 10,755,430
03/03/2014 4.88 4.885 4.77 4.86 3,110,685
02/28/2014 4.98 5.02 4.9 4.96 4,188,727
02/27/2014 4.97 5.13 4.93 5.08 3,823,723
02/26/2014 4.99 5.02 4.91 4.96 2,666,273
02/25/2014 5.02 5.05 4.935 5.03 4,170,059
02/24/2014 4.98 5.07 4.97 4.99 5,355,921
02/21/2014 4.87 5 4.86 4.95 2,459,644
02/20/2014 4.89 4.95 4.775 4.87 4,049,887
02/19/2014 4.73 4.865 4.73 4.84 7,359,448
02/18/2014 4.89 4.92 4.8 4.89 7,267,152
02/14/2014 4.89 4.985 4.84 4.97 6,002,256
02/13/2014 4.75 4.95 4.74 4.91 5,840,639
02/12/2014 4.91 4.98 4.84 4.93 7,157,681
02/11/2014 4.81 4.92 4.79 4.92 3,980,759
02/10/2014 4.84 4.87 4.77 4.83 5,786,277
02/07/2014 4.79 4.88 4.76 4.87 5,298,305
02/06/2014 4.56 4.78 4.56 4.78 6,343,639
02/05/2014 4.65 4.65 4.58 4.6 9,732,548
02/04/2014 4.63 4.73 4.62 4.7 6,033,712
02/03/2014 4.65 4.65 4.48 4.49 6,372,957
01/31/2014 4.66 4.73 4.57 4.57 8,486,271
01/30/2014 4.87 4.88 4.71 4.71 6,378,920
01/29/2014 4.88 4.89 4.79 4.85 6,946,664
01/28/2014 5 5.02 4.86 4.95 4,293,087
01/27/2014 5.01 5.025 4.91 4.92 9,131,412
01/24/2014 5.07 5.09 4.99 5.06 10,319,980
01/23/2014 5.18 5.22 5.11 5.19 15,426,660
01/22/2014 5.16 5.24 5.14 5.21 7,819,685
01/21/2014 5.32 5.35 5.16 5.24 10,415,060
01/17/2014 5.41 5.45 5.32 5.32 7,810,343
01/16/2014 5.4 5.44 5.35 5.41 3,907,153
01/15/2014 5.37 5.47 5.35 5.43 3,497,474
01/14/2014 5.31 5.455 5.27 5.42 11,947,560
01/13/2014 5.3 5.37 5.28 5.32 5,295,700
01/10/2014 5.19 5.29 5.15 5.25 4,926,770
01/09/2014 5.89 5.92 5.77 5.84 4,385,736
01/08/2014 5.95 5.98 5.82 5.85 5,098,876
01/07/2014 5.91 5.97 5.79 5.88 4,850,799
01/06/2014 5.9 5.93 5.825 5.89 3,853,992
01/03/2014 5.91 5.94 5.8 5.85 3,257,983
01/02/2014 5.88 5.95 5.84 5.94 3,729,659
12/31/2013 6.04 6.1 6.005 6.1 1,039,574
12/30/2013 5.97 6.07 5.95 6.02 1,929,201
12/27/2013 5.99 6.03 5.96 6.03 1,287,053
12/26/2013 6 6.05 5.94 5.97 1,523,238
12/24/2013 5.98 6.05 5.94 5.97 949,555
12/23/2013 6.02 6.02 5.92 5.95 2,693,186
12/20/2013 5.95 6.05 5.91 5.93 2,594,873
12/19/2013 5.96 6.09 5.93 6.06 2,084,071
12/18/2013 5.99 6.14 5.9025 6.07 6,538,950
12/17/2013 6.06 6.065 5.97 5.98 2,208,535
12/16/2013 6.01 6.07 5.965 6.01 2,143,805
12/13/2013 6.05 6.06 5.93 5.97 2,569,110
12/12/2013 5.91 6.02 5.85 6.02 3,434,421
12/11/2013 6.06 6.08 5.9 5.95 4,317,400
12/10/2013 6.17 6.19 6.09 6.13 2,656,750
12/09/2013 6.16 6.22 6.11 6.14 2,504,038
12/06/2013 6.13 6.2 6.06 6.18 5,477,117
12/05/2013 5.97 6.11 5.93 6.07 5,971,925
12/04/2013 6.04 6.1 5.99 6.04 3,347,265
12/03/2013 6.23 6.26 6.03 6.13 3,917,177
12/02/2013 6.38 6.43 6.21 6.24 3,840,787
11/29/2013 6.41 6.47 6.395 6.46 1,769,140
11/27/2013 6.43 6.5 6.37 6.45 3,745,587
11/26/2013 6.38 6.42 6.31 6.39 4,446,294
11/25/2013 6.35 6.3981 6.32 6.38 3,136,274
11/22/2013 6.41 6.485 6.37 6.45 8,267,476
11/21/2013 6.41 6.54 6.39 6.41 6,098,587
11/20/2013 6.61 6.66 6.48 6.5 2,499,104
11/19/2013 6.7 6.72 6.47 6.57 4,452,175
11/18/2013 6.77 6.82 6.665 6.72 2,623,876
11/15/2013 6.6 6.7 6.59 6.65 1,848,841
11/14/2013 6.55 6.6081 6.49 6.6 2,314,818
11/13/2013 6.43 6.58 6.42 6.54 3,329,724
11/12/2013 6.49 6.54 6.34 6.39 2,879,428
11/11/2013 6.54 6.59 6.48 6.56 1,774,183
11/08/2013 6.58 6.605 6.47 6.54 3,547,205
11/07/2013 6.79 6.89 6.64 6.64 4,372,380
11/06/2013 6.695 6.79 6.655 6.79 2,921,210
11/05/2013 6.83 6.9 6.76 6.8 3,459,835
11/04/2013 6.98 7.02 6.93 6.97 2,726,079
11/01/2013 6.85 7 6.85 6.9 5,447,080
10/31/2013 7.08 7.1 6.89 6.93 5,756,404
10/30/2013 7.02 7.14 7.01 7.13 4,349,411
10/29/2013 7.06 7.07 6.98 7.05 2,007,889
10/28/2013 6.97 7.015 6.94 6.99 2,894,272
10/25/2013 6.98 7.06 6.84 7.02 6,636,743
10/24/2013 6.91 6.97 6.8 6.88 7,893,735
10/23/2013 7.15 7.15 7.02 7.025 2,077,327
10/22/2013 7.16 7.25 7.135 7.18 3,523,278
10/21/2013 7.2 7.27 7.165 7.24 3,037,282
10/18/2013 7.2 7.225 7.14 7.18 3,528,772
10/17/2013 7.17 7.21 7.1 7.15 3,443,233
10/16/2013 7.13 7.29 7.1 7.16 2,782,019
10/15/2013 7.12 7.2 7.07 7.11 4,137,135
10/14/2013 7.01 7.21 7 7.17 2,044,524
10/11/2013 7.06 7.13 6.98 7.07 4,840,536
10/10/2013 7.09 7.11 6.995 7.04 4,073,046
10/09/2013 6.94 7.055 6.92 7.03 3,978,240
10/08/2013 6.97 6.99 6.88 6.9 2,881,116
10/07/2013 6.87 6.98 6.69 6.95 3,478,886
10/04/2013 6.92 6.96 6.85 6.9 6,508,346
10/03/2013 7.01 7.06 6.88 6.91 6,445,669
10/02/2013 6.88 7.08 6.845 7.07 4,853,254
10/01/2013 6.96 6.97 6.82 6.91 8,106,048
09/30/2013 6.92 6.96 6.83 6.95 8,661,236
09/27/2013 6.91 7.1 6.88 7.01 11,687,310
09/26/2013 6.57 6.63 6.48 6.55 1,735,648
09/25/2013 6.62 6.675 6.54 6.59 3,193,449
09/24/2013 6.64 6.73 6.55 6.66 3,520,841
09/23/2013 6.6 6.7 6.57 6.67 4,375,042
09/20/2013 6.67 6.69 6.49 6.51 4,025,625
09/19/2013 6.69 6.69 6.55 6.66 4,965,441
09/18/2013 6.39 6.75 6.33 6.67 16,632,000
09/17/2013 6.36 6.42 6.35 6.38 4,324,519
09/16/2013 6.47 6.51 6.28 6.33 4,020,281
09/13/2013 6.29 6.35 6.22 6.34 2,332,850
09/12/2013 6.32 6.32 6.2 6.27 2,340,789
09/11/2013 6.25 6.38 6.22 6.3 3,488,921
09/10/2013 6.38 6.425 6.24 6.35 4,760,093
09/09/2013 6.17 6.33 6.1 6.31 8,944,410
09/06/2013 6.1 6.11 5.99 6.05 11,576,340
09/05/2013 5.82 5.995 5.79 5.98 5,022,740
09/04/2013 5.76 5.87 5.74 5.81 1,542,314
09/03/2013 5.88 5.93 5.74 5.81 2,790,490
08/30/2013 5.78 5.78 5.64 5.77 3,472,100
08/29/2013 5.69 5.78 5.66 5.7 4,197,536
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?