Banco Santander Brasil SA American Depositary Shares, each representing one unit Historical Stock Prices

BSBR 
$5.02
*  
0.02
0.4%
Get BSBR Alerts
*Delayed - data as of May 23, 2016  -  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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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 4.87 5.09 4.80 5.02 2,253,807
05/20/2016 5.08 5.19 5.01 5.04 847,524
05/19/2016 4.95 5.02 4.86 4.97 1,136,651
05/18/2016 4.96 5.16 4.94 5.05 834,710
05/17/2016 5.08 5.19 5.02 5.1 1,229,984
05/16/2016 5.12 5.225 5.12 5.16 1,055,471
05/13/2016 5.28 5.32 5.08 5.14 1,494,542
05/12/2016 5.37 5.47 5.24 5.42 1,742,078
05/11/2016 5.44 5.48 5.37 5.44 1,126,401
05/10/2016 5.25 5.38 5.205 5.38 1,871,166
05/09/2016 5.12 5.22 4.93 5.18 2,488,633
05/06/2016 5.04 5.22 5.03 5.21 1,685,668
05/05/2016 5.23 5.255 5.05 5.07 2,122,784
05/04/2016 5.02 5.17 4.98 5.15 2,262,397
05/03/2016 5.03 5.08 4.96 5.01 2,678,497
05/02/2016 5.27 5.29 5.03 5.16 2,377,584
04/29/2016 5.18 5.38 5.17 5.38 3,512,690
04/28/2016 4.98 5.095 4.96 5.03 3,297,831
04/27/2016 5.02 5.05 4.95 4.98 4,216,800
04/26/2016 4.9 4.93 4.83 4.86 3,784,892
04/25/2016 4.81 4.81 4.69 4.75 1,558,188
04/22/2016 4.76 4.83 4.715 4.76 1,213,383
04/21/2016 4.92 4.93 4.74 4.76 1,041,614
04/20/2016 4.84 4.89 4.77 4.86 1,635,005
04/19/2016 4.84 4.9 4.77 4.88 2,079,714
04/18/2016 4.66 4.79 4.63 4.76 2,321,580
04/15/2016 4.73 4.76 4.67 4.74 1,953,871
04/14/2016 4.82 4.83 4.735 4.75 3,535,047
04/13/2016 4.93 4.96 4.82 4.85 2,501,522
04/12/2016 4.78 4.86 4.7 4.82 11,812,460
04/11/2016 4.71 4.81 4.695 4.71 5,216,008
04/08/2016 4.71 4.76 4.59 4.62 2,758,564
04/07/2016 4.49 4.54 4.41 4.47 1,188,151
04/06/2016 4.52 4.59 4.47 4.51 1,933,713
04/05/2016 4.56 4.66 4.48 4.59 665,063
04/04/2016 4.66 4.73 4.53 4.58 777,863
04/01/2016 4.6 4.85 4.55 4.8 1,383,193
03/31/2016 4.82 4.85 4.63 4.65 1,163,086
03/30/2016 4.81 4.93 4.8 4.86 1,671,691
03/29/2016 4.69 4.85 4.605 4.76 2,359,492
03/28/2016 4.69 4.81 4.67 4.76 1,784,630
03/24/2016 4.55 4.6 4.48 4.59 907,451
03/23/2016 4.73 4.73 4.585 4.61 845,064
03/22/2016 4.69 4.79 4.67 4.73 856,567
03/21/2016 4.71 4.77 4.68 4.73 1,792,502
03/18/2016 4.82 4.83 4.62 4.73 1,958,656
03/17/2016 4.7 4.81 4.575 4.78 5,076,146
03/16/2016 4.13 4.365 4.1 4.36 3,550,254
03/15/2016 4.33 4.35 4.19 4.19 3,362,615
03/14/2016 4.59 4.59 4.48 4.51 2,926,946
03/11/2016 4.59 4.665 4.54 4.6 5,741,719
03/10/2016 4.58 4.6 4.41 4.53 6,635,110
03/09/2016 4.63 4.645 4.51 4.55 3,347,906
03/08/2016 4.62 4.63 4.46 4.51 5,401,699
03/07/2016 4.64 4.67 4.48 4.49 2,734,939
03/04/2016 4.88 4.91 4.59 4.61 4,874,844
03/03/2016 4.37 4.58 4.32 4.53 5,010,653
03/02/2016 4.01 4.08 3.975 4.06 2,180,318
03/01/2016 3.68 3.91 3.65 3.91 864,092
02/29/2016 3.6 3.73 3.57 3.68 1,072,419
02/26/2016 3.57 3.57 3.47 3.49 367,283
02/25/2016 3.61 3.64 3.48 3.52 1,544,089
02/24/2016 3.46 3.57 3.43 3.56 1,012,132
02/23/2016 3.55 3.595 3.46 3.54 452,143
02/22/2016 3.52 3.64 3.5015 3.63 530,362
02/19/2016 3.31 3.44 3.29 3.43 1,349,280
02/18/2016 3.47 3.49 3.34 3.39 639,749
02/17/2016 3.57 3.62 3.47 3.56 1,283,042
02/16/2016 3.4 3.42 3.35 3.38 429,111
02/12/2016 3.35 3.405 3.28 3.33 434,867
02/11/2016 3.27 3.34 3.225 3.28 1,203,917
02/10/2016 3.33 3.46 3.29 3.34 982,538
02/09/2016 3.27 3.32 3.1925 3.29 327,629
02/08/2016 3.39 3.42 3.29 3.34 596,758
02/05/2016 3.4 3.51 3.4 3.46 622,109
02/04/2016 3.27 3.51 3.27 3.47 1,320,587
02/03/2016 3.19 3.23 3.07 3.22 790,541
02/02/2016 3.23 3.24 3.02 3.05 2,344,787
02/01/2016 3.17 3.36 3.13 3.36 2,570,403
01/29/2016 3.18 3.2401 3.13 3.2 5,098,753
01/28/2016 3.12 3.14 3.06 3.1 1,952,844
01/27/2016 3.07 3.11 3.02 3.08 2,636,680
01/26/2016 3.07 3.105 3.03 3.08 1,973,352
01/25/2016 3.16 3.19 3.05 3.07 1,757,573
01/22/2016 3.22 3.25 3.1022 3.17 1,262,003
01/21/2016 3.05 3.21 3.05 3.13 1,070,260
01/20/2016 3.15 3.23 3.04 3.21 1,277,498
01/19/2016 3.23 3.26 3.13 3.25 1,132,475
01/15/2016 3.24 3.28 3.18 3.19 902,591
01/14/2016 3.33 3.43 3.31 3.37 1,032,238
01/13/2016 3.44 3.485 3.34 3.34 551,662
01/12/2016 3.39 3.43 3.2885 3.41 740,120
01/11/2016 3.67 3.69 3.49 3.51 1,775,332
01/08/2016 3.63 3.67 3.53 3.55 867,989
01/07/2016 3.58 3.615 3.54 3.55 875,102
01/06/2016 3.61 3.75 3.61 3.69 818,309
01/05/2016 3.75 3.77 3.67 3.72 595,617
01/04/2016 3.81 3.83 3.695 3.75 1,498,719
12/31/2015 3.95 3.98 3.83 3.89 1,051,538
12/30/2015 4 4.02 3.95 3.95 2,263,710
12/29/2015 4.15 4.16 4.05 4.09 847,178
12/28/2015 4.05 4.14 4.01 4.09 903,903
12/24/2015 4 4.05 3.98 3.99 151,694
12/23/2015 3.91 4 3.9 3.96 1,099,739
12/22/2015 3.82 3.825 3.765 3.82 808,730
12/21/2015 3.85 3.8801 3.74 3.79 1,169,731
12/18/2015 3.97 4 3.86 3.87 1,443,437
12/17/2015 4.2 4.24 4.085 4.11 1,524,376
12/16/2015 3.91 4.11 3.83 4.1 2,609,813
12/15/2015 4.07 4.099 3.99 4.05 1,430,025
12/14/2015 3.94 4.03 3.9 4.02 1,759,840
12/11/2015 4.02 4.03 3.915 3.94 1,557,114
12/10/2015 4.08 4.12 3.91 3.92 973,756
12/09/2015 4.2 4.22 4.11 4.12 1,908,294
12/08/2015 3.98 4.08 3.885 4.06 3,526,670
12/07/2015 4.23 4.31 4.09 4.12 1,948,090
12/04/2015 4.16 4.18 4.02 4.05 1,611,009
12/03/2015 4.11 4.135 3.995 4.02 1,787,768
12/02/2015 3.76 3.92 3.68 3.9 1,229,188
12/01/2015 3.75 3.78 3.68 3.76 1,362,967
11/30/2015 3.78 3.845 3.69 3.78 1,642,679
11/27/2015 3.98 3.99 3.83 3.85 940,823
11/25/2015 4.02 4.11 3.94 3.96 1,194,432
11/24/2015 4.1 4.22 4.06 4.2 1,003,158
11/23/2015 4.24 4.25 4.1 4.14 1,067,496
11/20/2015 4.16 4.35 4.16 4.28 1,050,378
11/19/2015 4.12 4.23 4.06 4.18 935,715
11/18/2015 3.99 4.09 3.93 4.04 990,203
11/17/2015 3.97 4.06 3.87 3.92 1,042,784
11/16/2015 3.75 3.9 3.705 3.88 598,101
11/13/2015 3.84 3.84 3.7 3.77 894,738
11/12/2015 3.86 4 3.79 3.87 1,371,855
11/11/2015 4.07 4.11 3.9149 3.99 1,377,077
11/10/2015 3.77 3.94 3.7001 3.83 950,332
11/09/2015 3.81 3.82 3.71 3.74 898,681
11/06/2015 3.89 3.96 3.71 3.91 903,898
11/05/2015 3.99 4.05 3.89 4.02 1,305,088
11/04/2015 3.99 4.03 3.84 3.94 1,581,689
11/03/2015 3.65 3.93 3.65 3.9 1,547,905
11/02/2015 3.58 3.665 3.54 3.61 937,172
10/30/2015 3.53 3.57 3.475 3.57 816,126
10/29/2015 3.47 3.6 3.465 3.51 861,236
10/28/2015 3.6 3.74 3.49 3.56 1,208,397
10/27/2015 3.56 3.6 3.5 3.58 875,090
10/26/2015 3.74 3.75 3.57 3.58 846,288
10/23/2015 3.71 3.77 3.63 3.67 1,020,483
10/22/2015 3.61 3.69 3.51 3.6 1,213,383
10/21/2015 3.6 3.61 3.5 3.53 1,024,202
10/20/2015 3.64 3.73 3.49 3.54 953,531
10/19/2015 3.72 3.74 3.63 3.65 586,003
10/16/2015 3.64 3.76 3.51 3.75 3,528,731
10/15/2015 3.63 3.68 3.56 3.63 1,044,566
10/14/2015 3.54 3.65 3.48 3.61 1,626,179
10/13/2015 3.82 3.85 3.54 3.55 2,700,617
10/12/2015 4.02 4.05 3.85 3.92 1,168,936
10/09/2015 3.99 4.055 3.9 4.04 1,531,637
10/08/2015 3.91 3.99 3.85 3.96 2,417,104
10/07/2015 3.65 3.97 3.65 3.87 3,066,080
10/06/2015 3.51 3.6 3.5 3.55 958,819
10/05/2015 3.43 3.52 3.41 3.51 1,165,566
10/02/2015 3.18 3.38 3.125 3.38 1,201,294
10/01/2015 3.22 3.25 3.105 3.2 825,094
09/30/2015 3.23 3.23 3.115 3.15 2,616,442
09/29/2015 3.06 3.12 2.99 3.08 1,395,807
09/28/2015 3.17 3.17 3.01 3.03 1,565,378
09/25/2015 3.28 3.32 3.12 3.23 1,754,473
09/24/2015 3 3.33 2.96 3.27 1,968,598
09/23/2015 3.31 3.32 3.12 3.12 672,193
09/22/2015 3.29 3.38 3.23 3.3 1,044,949
09/21/2015 3.43 3.455 3.35 3.38 1,150,030
09/18/2015 3.65 3.68 3.43 3.45 1,936,695
09/17/2015 3.69 3.79 3.66 3.7 1,550,667
09/16/2015 3.91 3.98 3.865 3.94 2,484,709
09/15/2015 3.79 3.84 3.755 3.81 1,354,144
09/14/2015 3.64 3.84 3.61 3.83 962,741
09/11/2015 3.76 3.78 3.61 3.63 946,421
09/10/2015 3.64 3.82 3.61 3.75 762,929
09/09/2015 3.84 3.91 3.73 3.73 763,821
09/08/2015 3.84 3.91 3.75 3.77 1,307,277
09/04/2015 3.95 3.955 3.76 3.78 2,100,737
09/03/2015 4 4.14 3.96 4.09 2,630,015
09/02/2015 3.92 3.99 3.82 3.98 1,563,056
09/01/2015 3.85 3.89 3.78 3.82 953,611
08/31/2015 3.93 4.04 3.86 4 936,593
08/28/2015 4.2 4.21 4.04 4.08 1,355,679
08/27/2015 4.15 4.325 4.14 4.24 1,280,917
08/26/2015 3.9 4.14 3.85 4.13 1,340,921
08/25/2015 4.06 4.06 3.88 3.9 1,365,785
08/24/2015 3.71 4.02 3.61 3.9 2,542,003
08/21/2015 4.04 4.125 4.01 4.01 880,473
08/20/2015 4.06 4.18 4.01 4.15 1,180,963
08/19/2015 4.06 4.17 4 4.12 2,017,052
08/18/2015 4.08 4.31 3.98 4.21 1,251,709
08/17/2015 4.11 4.2099 4.09 4.09 911,504
08/14/2015 4.25 4.27 4.14 4.16 849,463
08/13/2015 4.29 4.32 4.17 4.17 834,920
08/12/2015 4.32 4.41 4.23 4.36 1,727,195
08/11/2015 4.35 4.47 4.22 4.35 1,270,509
08/10/2015 4.44 4.49 4.39 4.48 899,526
08/07/2015 4.53 4.56 4.35 4.38 1,396,489
08/06/2015 4.66 4.7 4.53 4.57 2,160,146
08/05/2015 4.7 4.74 4.6 4.62 949,709
08/04/2015 4.74 4.77 4.58 4.63 1,290,213
08/03/2015 4.66 4.76 4.61 4.75 860,643
07/31/2015 4.7 4.73 4.62 4.67 1,606,573
07/30/2015 4.82 4.83 4.64 4.64 1,415,821
07/29/2015 4.83 4.9 4.73 4.84 607,597
07/28/2015 4.82 4.87 4.645 4.83 1,361,245
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
*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?