Quantcast

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

BSBR 
$11.42
*  
0.12
1.06%
Get BSBR Alerts
*Delayed - data as of Mar. 26, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2018 TO 26-MAR-2019

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 11.39 11.47 11.23 11.42 996,874
03/26/2019 11.42 11.47 11.23 11.42 996,874
03/25/2019 11.09 11.38 11.07 11.3 771,770
03/22/2019 11.21 11.375 10.96 11.07 1,563,221
03/21/2019 11.93 11.96 11.39 11.71 978,824
03/20/2019 12.17 12.35 12 12.08 648,012
03/19/2019 12.38 12.41 12.18 12.2 591,035
03/18/2019 12.17 12.38 12.16 12.33 398,941
03/15/2019 12.14 12.29 12.08 12.09 783,653
03/14/2019 12.22 12.31 12.013 12.13 598,431
03/13/2019 11.96 12.42 11.84 12.36 1,031,735
03/12/2019 11.95 12.139 11.925 11.97 1,139,414
03/11/2019 11.71 11.95 11.62 11.94 1,323,370
03/08/2019 11.35 11.55 11.285 11.5 602,075
03/07/2019 11.5 11.5 11.25 11.37 511,184
03/06/2019 11.76 11.82 11.3 11.39 957,512
03/05/2019 11.84 11.9 11.69 11.79 500,997
03/04/2019 11.8 11.9363 11.5744 11.78 946,875
03/01/2019 11.87 11.96 11.695 11.75 1,043,964
02/28/2019 12.32 12.355 11.955 11.98 889,606
02/27/2019 12.63 12.66 12.465 12.49 536,645
02/26/2019 12.72 12.75 12.59 12.65 482,889
02/25/2019 13.05 13.09 12.67 12.7 1,030,175
02/22/2019 12.98 13.055 12.87 12.93 1,957,768
02/21/2019 12.91 12.965 12.69 12.92 870,373
02/20/2019 13.21 13.4 12.99 12.99 946,020
02/19/2019 13.14 13.43 13.14 13.28 501,937
02/15/2019 13.31 13.34 13.13 13.26 646,866
02/14/2019 12.67 13.3 12.65 13.17 931,178
02/13/2019 13.22 13.22 12.71 12.78 670,663
02/12/2019 13.12 13.34 12.975 13.18 823,827
02/11/2019 13.06 13.06 12.725 12.87 578,130
02/08/2019 13.14 13.17 12.745 13.1 865,050
02/07/2019 12.88 13.04 12.68 12.87 622,249
02/06/2019 13.21 13.3 12.855 12.88 665,509
02/05/2019 13.65 13.71 13.32 13.56 633,570
02/04/2019 13.19 13.725 13.19 13.7 855,399
02/01/2019 13.25 13.36 13.18 13.3 817,951
01/31/2019 13.1 13.32 13.04 13.3 1,138,877
01/30/2019 12.68 13.195 12.385 13.05 1,506,392
01/29/2019 13.5 13.5 13.16 13.2 769,867
01/28/2019 13.06 13.43 13.05 13.17 799,541
01/25/2019 13.04 13.38 13.04 13.2 802,119
01/24/2019 13.14 13.28 13 13.14 1,470,461
01/23/2019 12.94 13.25 12.895 13.25 994,331
01/22/2019 12.87 12.9 12.55 12.63 683,416
01/18/2019 12.87 12.91 12.705 12.87 571,591
01/17/2019 12.48 12.74 12.37 12.62 822,099
01/16/2019 12.61 12.7699 12.535 12.55 550,269
01/15/2019 12.9 12.955 12.5 12.6 785,219
01/14/2019 12.7 13.15 12.65 13.02 787,358
01/11/2019 12.58 12.77 12.505 12.77 600,104
01/10/2019 12.69 12.91 12.54 12.78 465,386
01/09/2019 12.63 12.885 12.6 12.74 619,503
01/08/2019 12.58 12.58 12.24 12.55 1,195,832
01/07/2019 12.93 12.955 12.73 12.75 2,864,297
01/04/2019 12.42 12.91 12.31 12.8 2,165,846
01/03/2019 12.34 12.57 12.15 12.39 2,122,073
01/02/2019 11.4 12.185 11.4 12.16 1,233,429
12/31/2018 11.1 11.18 10.995 11.13 546,785
12/28/2018 10.99 11.175 10.91 11.01 977,766
12/27/2018 10.65 10.95 10.62 10.94 423,273
12/26/2018 10.51 10.88 10.49 10.87 714,750
*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?

Smart Portfolio