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

Add to My Stocks
$11.28 $0.19 (1.66%) BSBR stock closing price Feb 23, 2017 (Closing)

Banco Santander Brasil SA stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Banco Santander Brasil SA P/E ratio data for the stock. The Banco Santander Brasil SA stock price history chart shows that the stock price was at a high of 15.57 on 08 Nov, 2010 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-177.827.887.607.64111518223.151.19
2016-11-167.707.867.687.76154267523.521.21
2016-11-157.407.997.407.89194172723.911.23
2016-11-147.217.427.107.40148986222.421.16
2016-11-117.127.376.977.32188789522.181.14
2016-11-107.737.767.397.40159437422.421.16
2016-11-098.088.368.088.11137754924.581.27
2016-11-088.258.538.168.41126953825.491.31
2016-11-078.138.308.118.2963268125.121.30
2016-11-047.858.067.787.8988809423.911.23
2016-11-037.928.097.847.84109438623.761.23
2016-11-027.918.217.817.87167899023.851.23
2016-11-018.078.147.827.9396139524.031.24
2016-10-318.078.207.998.18110544524.791.28
2016-10-287.947.987.807.9157225623.971.24
2016-10-278.028.047.927.9378189624.031.24
2016-10-268.018.097.937.94106208326.471.30
2016-10-257.867.947.767.90114862226.331.29
2016-10-247.887.917.797.8873935126.271.29
2016-10-217.777.867.747.75117426425.831.27
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 6.27

Banco Santander Brasil SA Historical PE ratio: Past 5 years

Max PE Ratio 35.18 Feb 15,2017
Min PE Ratio 0.88 Jul 12,2012
Avg PE Ratio 6.92

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 0.48

BSBR Industry Peers

Company Price Change (%)
Mizuho Financial (MFG)3.750 (0%)
Boc Hong Kong (BHKLY)81.610.24 (0.29%)
Banco Bradesco (BBD)10.950.14 (1.26%)
Itau Unibanco Banco (ITUB)13.120.18 (1.35%)
Banco Do Brasil (BDORY)10.820.24 (2.17%)
Banco Santander (SAN)5.40.01 (0.19%)
Jp Morgan Chase (JPM)91.130.07 (0.08%)

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 fluctuation in price and volume indicates a highly volatile stock. BSBR saw an opening price of 11.68, and a closing price of 11.28 on 23 Feb, 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. .