Banco Santander Brasil SA Stock Price History, BSBR Historical Prices

Add to My Stocks
$11.23 $0.01 (0.09%) BSBR stock closing price Feb 16, 2018 (Closing)

View and download Banco Santander Brasil SA stock price history for the last 10 years. 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 Banco Santander Brasil SA stock price history chart shows that the stock price was at a low of $3.03 on Sep 28, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 11.15 11.4 11.15 11.23 584,160 20.42 1.54
2018-02-15 11.21 11.36 11.17 11.22 543,243 20.4 1.54
2018-02-14 10.72 11.22 10.64 11.13 838,321 20.24 1.53
2018-02-13 10.58 10.84 10.55 10.78 504,890 19.6 1.48
2018-02-12 10.73 10.84 10.53 10.64 1,068,133 19.35 1.46
2018-02-09 10.61 10.73 10.36 10.64 1,808,602 19.35 1.46
2018-02-08 10.94 10.94 10.48 10.49 1,096,172 19.07 1.44
2018-02-07 11.03 11.16 10.73 10.74 1,266,026 19.53 1.47
2018-02-06 10.63 11.24 10.57 11.18 1,635,781 20.33 1.53
2018-02-05 11.06 11.17 10.56 10.72 1,385,721 19.49 1.47
2018-02-02 11.31 11.35 11.08 11.16 1,176,614 20.29 1.53
2018-02-01 11.41 11.57 11.36 11.52 1,254,609 20.95 1.58
2018-01-31 11.63 11.72 11.18 11.26 2,254,275 20.47 1.54
2018-01-30 11.12 11.19 10.91 11.14 1,770,106 20.26 1.53
2018-01-29 11.45 11.48 11.17 11.17 1,442,228 20.31 1.53
2018-01-26 11.25 11.63 11.19 11.58 2,236,595 21.06 1.59
2018-01-25 11.04 11.4 10.96 11.19 1,772,192 20.35 1.53
2018-01-24 10.74 11.12 10.64 11.07 3,090,579 20.13 1.52
2018-01-23 10.25 10.45 10.24 10.35 1,614,524 18.82 1.42
2018-01-22 10.2 10.53 10.17 10.5 1,892,439 19.09 1.44
2018-01-19 10.1 10.24 10.07 10.24 1,180,618 18.62 1.4
2018-01-18 10.13 10.15 9.99 10.06 884,368 18.29 1.38
2018-01-17 10 10.16 9.93 10.13 1,079,084 18.42 1.39
2018-01-16 10.06 10.1 9.99 10.02 680,423 18.22 1.37
2018-01-12 10.1 10.15 10 10.07 1,204,387 18.31 1.38
2018-01-11 9.93 10.12 9.92 10.08 876,545 18.33 1.38
2018-01-10 9.84 9.98 9.8 9.89 895,468 17.98 1.36
2018-01-09 9.85 9.95 9.78 9.89 1,177,067 17.98 1.36
2018-01-08 9.86 9.98 9.85 9.93 3,675,762 18.06 1.36
2018-01-05 10.14 10.22 10.06 10.21 1,063,606 18.56 1.4
2018-01-04 10.13 10.18 10.08 10.12 1,500,714 18.4 1.39
2018-01-03 10 10.13 9.93 10.01 1,583,159 18.2 1.37
2018-01-02 9.9 9.99 9.85 9.99 970,269 18.16 1.37
2017-12-29 9.58 9.78 9.53 9.67 1,193,507 17.58 1.33
2017-12-28 9.51 9.57 9.49 9.53 771,483 17.33 1.31
2017-12-27 9.62 9.65 9.54 9.55 796,005 17.36 1.31
2017-12-26 9.54 9.64 9.54 9.6 2,187,346 17.46 1.32
2017-12-22 9.52 9.54 9.4 9.46 911,409 17.2 1.3
2017-12-21 9.38 9.69 9.37 9.63 1,179,669 17.51 1.32
2017-12-20 9.41 9.46 9.35 9.39 792,869 17.07 1.29
2017-12-19 9.46 9.52 9.3 9.41 1,324,442 17.11 1.29
2017-12-18 9.63 9.71 9.5 9.55 1,349,183 17.36 1.31
2017-12-15 9.69 9.74 9.52 9.53 1,289,049 17.33 1.31
2017-12-14 9.47 9.51 9.39 9.44 1,341,049 17.16 1.29
2017-12-13 9.93 10 9.51 9.53 2,262,028 17.33 1.31
2017-12-12 9.54 9.98 9.5 9.91 2,745,766 18.02 1.36
2017-12-11 9.72 9.8 9.59 9.65 1,742,554 17.55 1.32
2017-12-08 9.63 9.67 9.5 9.64 1,599,110 17.53 1.32
2017-12-07 9.07 9.56 9.03 9.49 2,593,847 17.26 1.3
2017-12-06 9.43 9.54 9.21 9.5 1,445,736 17.27 1.3
2017-12-05 9.62 9.62 9.28 9.33 2,346,895 16.96 1.28
2017-12-04 9.1 9.36 9.09 9.27 1,916,009 16.86 1.27
2017-12-01 8.76 8.93 8.74 8.89 1,290,925 16.16 1.22
2017-11-30 8.87 8.94 8.72 8.75 2,138,246 15.91 1.2
2017-11-29 9.22 9.24 9 9.03 1,250,846 16.42 1.24
2017-11-28 9.42 9.42 9.18 9.25 1,597,703 16.82 1.27
2017-11-27 9.31 9.38 9.26 9.32 499,854 16.95 1.28
2017-11-24 9.35 9.37 9.31 9.35 461,852 17 1.28
2017-11-23 0 0 0 9.39 0 - -
2017-11-22 9.39 9.43 9.29 9.39 1,390,033 17.07 1.29
2017-11-21 9.26 9.41 9.23 9.32 2,127,827 16.95 1.28
2017-11-20 9.18 9.26 9.01 9.25 820,603 16.82 1.27
2017-11-17 9.15 9.29 9.08 9.2 1,639,048 16.73 1.26
2017-11-16 8.95 9.1 8.85 9.04 1,284,525 16.44 1.24
2017-11-15 8.46 8.67 8.36 8.66 924,182 15.75 1.19
2017-11-14 8.86 8.93 8.49 8.53 1,705,005 15.51 1.17
2017-11-13 8.85 8.95 8.75 8.88 803,948 16.15 1.22
2017-11-10 8.79 9.01 8.79 8.89 1,162,711 16.16 1.22
2017-11-09 9 9.18 8.9 9 2,185,506 16.36 1.23
2017-11-08 8.94 9.28 8.83 9.2 1,849,232 16.73 1.26
2017-11-07 9.03 9.1 8.77 8.83 1,346,855 16.06 1.21
2017-11-06 8.89 9.05 8.81 9.03 1,279,799 16.42 1.24
2017-11-03 9.07 9.12 8.65 8.8 2,329,725 16 1.21
2017-11-02 8.9 8.92 8.7 8.87 1,443,759 16.13 1.22
2017-11-01 8.89 9.11 8.85 8.86 1,939,227 16.11 1.21
2017-10-31 8.81 8.86 8.62 8.69 3,516,848 15.8 1.19
2017-10-30 9.07 9.19 8.91 8.94 3,499,435 16.26 1.23
2017-10-27 9.13 9.23 9.05 9.18 1,853,712 16.69 1.26
2017-10-26 9.38 9.4 8.99 8.99 1,776,393 16.35 1.21
2017-10-25 9.51 9.53 9.19 9.5 3,884,463 17.27 1.28
2017-10-24 9.29 9.37 9.24 9.32 1,377,992 16.95 1.26
2017-10-23 9.34 9.42 9.22 9.24 1,985,029 16.8 1.25
2017-10-20 9.49 9.5 9.33 9.34 1,778,827 16.98 1.26
2017-10-19 9.46 9.53 9.38 9.46 1,114,230 17.2 1.28
2017-10-18 9.64 9.68 9.49 9.55 1,666,738 17.36 1.29
2017-10-17 9.73 9.75 9.53 9.62 1,532,062 17.49 1.3
2017-10-16 9.87 9.89 9.64 9.76 4,209,947 17.75 1.32
2017-10-13 9.47 9.53 9.38 9.49 2,060,704 17.26 1.28
2017-10-12 9.35 9.45 9.28 9.31 1,008,219 16.93 1.26
Get more Data

Banco Santander Brasil SA Stock History 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 Stock Price History: Past 5 years

Max Stock Price11.61Feb 15,2017
Min Stock Price3.03Sep 28,2015
Avg Stock Price6.51

Banco Santander Brasil SA Historical PE ratio: Past 5 years

Max PE Ratio35.18Feb 15,2017
Min PE Ratio1.01Mar 26,2013
Avg PE Ratio10.57

Banco Santander Brasil SA Historical PS ratio: Past 5 years

Max PS Ratio1.81Feb 15,2017
Min PS Ratio0.03Jan 30,2014
Avg PS Ratio0.71

BSBR Industry Peers

Company Price Change (%)
Royal Bank Of Scotland (RBSPF)3.970 (0%)
Hang Seng Bank (HSNGY)24.730.26 (1.04%)
Banco Santander (SAN)6.980.06 (0.87%)
Oversea-chinese (OVCHY)19.890.08 (0.4%)
Jp Morgan Chase (JPM)114.680.83 (0.72%)
Gol Linhas Aereas Inteligentes (GOL)10.440.04 (0.38%)
Bancolombia (CIB)45.130.4 (0.89%)

We provide Banco Santander Brasil SA share price history along with PE ratio and PS ratio for doing Banco Santander Brasil SA fundamental 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. BSBR stock closed at $11.23 and traded with a volume of 584,160 on the last trading day. The average P/S ratio was 0.71 as can be seen from Banco Santander Brasil SA stock history.