Banco Santander Brasil SA Stock Price History (NYSE:BSBR)

Add to My Stocks
$9.84 $0.03 (0.31%) BSBR stock closing price Mar 23, 2017 (Closing)

The 10 year data of Banco Santander Brasil SA stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Banco Santander Brasil SA price to earnings ratio data. The stock price was at a 5 year high of 15.57 on 08 Nov, 2010 as seen from Banco Santander Brasil SA stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-239.779.939.709.84153214029.821.47
2017-03-229.9210.159.759.81216389329.731.46
2017-03-2110.4210.509.9610.03144547630.391.50
2017-03-2010.1610.5210.1610.34149120731.331.54
2017-03-1710.4410.5010.1010.14165649930.731.51
2017-03-1610.4910.5110.2110.26142603431.091.53
2017-03-1510.1910.4810.0710.44128945231.641.56
2017-03-1410.2610.3410.1210.16113311030.791.51
2017-03-1310.1610.3710.0710.3395173931.301.54
2017-03-1010.2510.3510.0610.18151242630.851.52
2017-03-0910.2810.2810.0310.07237389830.521.50
2017-03-0810.5710.6410.3010.37171019731.421.55
2017-03-0711.0311.0410.8210.8494486032.851.62
2017-03-0611.1511.1910.9910.9997017633.301.64
2017-03-0310.9811.2810.9711.20117428533.941.75
2017-03-0211.1011.1310.8610.93141393633.121.71
2017-03-0111.1711.2611.0711.14218964733.761.74
2017-02-2811.1011.1210.8910.96108894433.211.71
2017-02-2711.1011.1411.0011.12100124133.701.74
2017-02-2411.1911.2111.0311.05134785933.491.73
2017-02-2311.6811.7211.2311.28114779934.181.76
2017-02-2211.3711.4711.3511.47100095234.761.79
2017-02-2111.0611.3711.0411.36132412934.421.78
2017-02-1711.0711.3111.0311.13131945833.731.74
2017-02-1611.7011.7111.2611.31227550234.271.77
2017-02-1511.2911.7511.2811.61185033335.181.81
2017-02-1411.3111.3711.0711.20183096133.941.75
2017-02-1311.1611.4911.1611.36231038334.421.78
2017-02-1010.6511.1510.6311.12209710333.701.74
2017-02-0910.3410.5610.3410.40174794031.521.63
2017-02-0810.1310.2610.0710.22130944130.971.60
2017-02-0710.2410.3210.1110.12127578430.671.58
2017-02-0610.2510.3810.1810.24140611031.031.60
2017-02-0310.3110.4610.2710.34156310631.331.62
2017-02-0210.2510.3510.2410.30122725631.211.61
2017-02-0110.0110.239.9910.14114196030.731.58
2017-01-319.899.959.799.9184913630.031.55
2017-01-309.919.959.819.87106632429.911.54
2017-01-2710.0810.089.9910.0284435930.361.57
2017-01-2610.0110.099.8910.0597963130.461.57
2017-01-259.8910.139.8910.03127714330.391.57
2017-01-249.779.859.729.82205220729.761.53
2017-01-239.7710.119.7710.10174332930.611.58
2017-01-209.629.799.589.7172866029.421.52
2017-01-199.679.699.429.55165127228.941.49
2017-01-189.919.949.649.65125648229.241.51
2017-01-179.9510.159.719.99171466930.271.56
2017-01-160.000.000.009.760N/AN/A
2017-01-139.759.849.609.76130166829.581.53
2017-01-129.599.899.549.83154598129.791.54
2017-01-119.029.538.989.49134071828.761.48
2017-01-109.369.419.269.32119807228.241.46
2017-01-099.079.369.029.26119542428.061.45
2017-01-069.069.179.049.0868571027.521.42
2017-01-059.139.269.109.18123386027.821.43
2017-01-049.419.519.359.46138053628.671.48
2017-01-039.279.359.149.30143091628.181.45
2017-01-020.000.000.008.890N/AN/A
2016-12-309.079.078.848.89103142226.941.39
2016-12-298.909.128.849.02179552427.331.41
2016-12-288.638.918.618.86161139926.851.38
2016-12-278.468.498.398.4774498725.671.32
2016-12-260.000.000.008.350N/AN/A
2016-12-238.258.408.258.35125023425.301.31
2016-12-228.048.168.018.1394627024.641.27
2016-12-218.118.167.968.0660519824.421.26
2016-12-207.948.017.848.0061009024.241.25
2016-12-198.038.057.837.8497050123.761.23
2016-12-167.838.047.767.88178945523.881.23
2016-12-157.547.797.537.76139677123.521.21
2016-12-147.897.927.617.65174285223.181.20
2016-12-137.807.957.747.85141740823.791.23
2016-12-127.897.927.717.83114889423.731.22
2016-12-097.938.087.887.94112684124.061.24
2016-12-087.948.037.897.95109977524.091.24
2016-12-077.917.957.727.94129008024.061.24
2016-12-067.647.867.617.82122990823.701.22
2016-12-057.567.647.537.6183579423.061.19
2016-12-027.517.717.497.59143535423.001.19
2016-12-017.998.047.437.46271001422.611.17
2016-11-308.258.438.238.25175575725.001.29
2016-11-298.328.358.158.16185792424.731.28
2016-11-288.228.468.198.39141319425.421.31
2016-11-258.188.268.158.2098780824.851.28
2016-11-240.000.000.008.360N/AN/A
2016-11-238.428.428.258.36209281625.331.31
2016-11-228.768.778.498.57242425925.971.34
2016-11-218.548.688.438.56455490025.941.34
2016-11-188.008.177.858.12197244924.611.27
Get more Data

Banco Santander Brasil SA Stock Chart

View BSBR PE ratio, PS ratio stocks charts and compare with peers.
BSBR Chart
Note: Compare Banco Santander Brasil SA stock price history with the index and industry peers.

Banco Santander Brasil SA Historical Prices: Past 5 years

Max Stock Price 11.61 Feb 15,2017
Min Stock Price 3.03 Sep 28,2015
Avg Stock Price 6.28

Banco Santander Brasil SA Historical PE ratio: Past 5 years

Max PE Ratio 35.18 Feb 15,2017
Min PE Ratio 0.88 Oct 23,2012
Avg PE Ratio 7.41

Banco Santander Brasil SA Historical PS ratio: Past 5 years

Max PS Ratio 1.81 Feb 15,2017
Min PS Ratio 0.03 Jan 30,2014
Avg PS Ratio 0.51

BSBR Industry Peers

Company Price Change (%)
Intesa Sanpaolo (ISNPY)16.310.05 (0.31%)
Societe Genral Group (SCGLY)10.190.07 (0.69%)
Banco Bradesco (BBD)9.940.11 (1.09%)
Itau Unibanco Banco (ITUB)12.080.12 (0.98%)
Banco Do Brasil (BDORY)10.520.09 (0.85%)
Banco Santander (SAN)6.120.01 (0.16%)
Jp Morgan Chase (JPM)87.390.14 (0.16%)

Banco Santander Brasil SA historical quotes helps an investor analyze a company's history and do Banco Santander Brasil SA stock analysis . The price movement is easily depicted in the Banco Santander Brasil SA stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 9.81 and 2163893 shares of BSBR were traded on 22 Mar, 2017. Banco Santander Brasil SA historical P/S ratio was at a high of 1.81 on 15 Feb, 2017 and a low of 0.03 on 03 Feb, 2014. .