Banco Santander Brasil SA Stock Price History, BSBR Historical Prices

Add to My Stocks
$7.78 $0.29 (3.59%) BSBR stock closing price Jun 21, 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
2018-06-20 8.26 8.31 7.97 8.07 2,582,900 11.53 1.17
2018-06-19 7.68 8.26 7.68 8.09 3,574,756 11.56 1.17
2018-06-18 7.68 7.75 7.51 7.69 3,111,483 10.99 1.11
2018-06-15 7.67 7.86 7.56 7.76 2,605,347 11.09 1.12
2018-06-14 8.19 8.2 7.7 7.71 2,464,454 11.01 1.12
2018-06-13 8.23 8.27 7.92 8.14 3,971,729 11.63 1.18
2018-06-12 8.13 8.39 7.94 8.21 2,184,609 11.73 1.19
2018-06-11 8.49 8.59 8.17 8.23 3,627,761 11.76 1.19
2018-06-08 8.51 8.68 8.19 8.49 3,581,433 12.13 1.23
2018-06-07 8.34 8.34 7.46 8.09 4,847,935 11.56 1.17
2018-06-06 9 9.07 8.67 8.72 2,485,137 12.46 1.26
2018-06-05 9.46 9.62 9.15 9.18 2,195,190 13.11 1.33
2018-06-04 9.54 9.59 9.3 9.47 2,427,156 13.53 1.37
2018-06-01 9.05 9.26 8.94 9.25 2,048,545 13.21 1.34
2018-05-31 9 9.07 8.93 8.95 760,158 12.79 1.3
2018-05-30 8.97 9.01 8.76 8.96 1,877,255 12.8 1.3
2018-05-29 8.93 9.16 8.84 8.9 3,258,102 12.71 1.29
2018-05-25 9.53 9.6 9.33 9.36 740,745 13.37 1.36
2018-05-24 9.46 9.57 9.35 9.53 1,054,655 13.61 1.38
2018-05-23 9.61 9.73 9.53 9.65 824,311 13.79 1.4
2018-05-22 9.59 9.81 9.53 9.67 1,044,908 13.81 1.4
2018-05-21 9.68 9.69 9.28 9.44 1,169,511 13.49 1.37
2018-05-18 9.31 9.44 9.08 9.42 2,015,068 13.46 1.36
2018-05-17 9.9 9.93 9.6 9.62 1,650,897 13.74 1.39
2018-05-16 9.8 10.03 9.8 9.99 1,008,797 14.27 1.45
2018-05-15 9.7 9.88 9.55 9.77 1,043,384 13.96 1.42
2018-05-14 10.12 10.19 9.92 9.95 1,280,926 14.21 1.44
2018-05-11 10.34 10.4 10.02 10.12 736,596 14.46 1.47
2018-05-10 10.2 10.4 10.09 10.38 1,073,545 14.83 1.5
2018-05-09 9.82 9.91 9.73 9.9 1,538,845 14.14 1.43
2018-05-08 10.05 10.08 9.8 9.94 1,645,218 14.2 1.44
2018-05-07 10.24 10.3 10.06 10.13 1,391,471 14.47 1.47
2018-05-04 10.09 10.3 10.08 10.26 1,270,754 14.66 1.49
2018-05-03 10.37 10.38 10.07 10.24 1,038,361 14.63 1.48
2018-05-02 10.65 10.69 10.38 10.4 995,588 14.86 1.51
2018-05-01 10.83 10.83 10.52 10.77 966,999 15.39 1.56
2018-04-30 11.02 11.09 10.8 10.84 1,244,549 15.49 1.57
2018-04-27 11.05 11.11 10.94 11.02 746,262 15.74 1.6
2018-04-26 10.9 10.98 10.79 10.9 1,020,036 15.57 1.58
2018-04-25 11.06 11.06 10.77 10.89 1,095,380 17.29 1.49
2018-04-24 11.5 11.76 11.26 11.31 1,241,466 17.95 1.55
2018-04-23 11.23 11.36 11.09 11.3 779,265 17.94 1.55
2018-04-20 11.43 11.44 11.27 11.34 799,749 18 1.56
2018-04-19 11.38 11.59 11.37 11.59 790,758 18.4 1.59
2018-04-18 11.24 11.57 11.18 11.55 931,515 18.33 1.58
2018-04-17 10.99 11.16 10.94 11.1 811,397 17.62 1.52
2018-04-16 11.39 11.39 10.81 10.89 1,660,100 17.29 1.49
2018-04-13 11.47 11.5 11.21 11.32 1,752,165 17.97 1.55
2018-04-12 11.57 11.64 11.52 11.57 1,306,690 18.37 1.59
2018-04-11 11.15 11.53 11.07 11.47 1,259,674 18.21 1.57
2018-04-10 11.25 11.36 11.12 11.21 1,406,745 17.79 1.54
2018-04-09 11.47 11.5 11.16 11.18 4,171,380 17.75 1.53
2018-04-06 11.75 11.77 11.35 11.47 2,081,207 18.21 1.57
2018-04-05 12.07 12.11 11.83 11.87 1,119,034 18.84 1.63
2018-04-04 11.71 11.8 11.53 11.8 1,977,652 18.73 1.62
2018-04-03 11.95 12.05 11.82 11.85 728,963 18.81 1.63
2018-04-02 12.02 12.08 11.85 11.91 796,872 18.91 1.63
2018-03-30 0 0 0 12.02 0 - -
2018-03-29 11.62 12.05 11.57 12.02 2,484,076 19.08 1.65
2018-03-28 11.34 11.48 11.27 11.43 2,155,595 18.14 1.57
2018-03-27 11.31 11.46 11.2 11.25 886,809 17.86 1.54
2018-03-26 11.29 11.34 11.15 11.29 781,018 17.92 1.55
2018-03-23 11.16 11.34 11.06 11.09 1,205,338 17.6 1.52
2018-03-22 11.24 11.37 11.12 11.15 852,902 17.7 1.53
2018-03-21 11.36 11.53 11.24 11.39 1,841,194 18.08 1.56
2018-03-20 11.35 11.39 11.22 11.34 1,042,996 18 1.56
2018-03-19 11.27 11.36 11.16 11.32 926,163 17.97 1.55
2018-03-16 11.26 11.44 11.23 11.39 1,599,822 18.08 1.56
2018-03-15 11.21 11.35 11.07 11.25 1,238,416 17.86 1.54
2018-03-14 11.32 11.36 11.2 11.32 917,640 17.97 1.55
2018-03-13 11.36 11.37 11.19 11.24 1,591,894 17.84 1.54
2018-03-12 11.25 11.43 11.24 11.36 1,194,309 18.03 1.56
2018-03-09 11.24 11.3 11.16 11.22 876,576 17.81 1.54
2018-03-08 11.23 11.29 10.99 11.08 755,225 17.59 1.52
2018-03-07 11.2 11.25 11.09 11.2 626,295 17.78 1.54
2018-03-06 11.42 11.44 11.24 11.31 991,827 17.95 1.55
2018-03-05 11.25 11.39 11.16 11.34 987,290 18 1.56
2018-03-02 11.08 11.24 10.96 11.19 1,182,455 17.76 1.53
2018-03-01 11.26 11.36 11.08 11.22 1,313,357 17.81 1.54
2018-02-28 11.62 11.65 11.28 11.28 1,507,466 17.91 1.55
2018-02-27 11.88 11.93 11.52 11.56 1,078,969 18.35 1.59
2018-02-26 11.81 11.9 11.72 11.83 2,037,911 18.78 1.62
2018-02-23 11.5 11.63 11.42 11.62 876,968 18.44 1.59
2018-02-22 11.38 11.44 11.3 11.35 705,257 18.02 1.56
2018-02-21 11.22 11.46 11.19 11.19 1,652,870 17.76 1.53
2018-02-20 10.96 11.16 10.93 11.07 1,124,601 17.57 1.52
2018-02-19 0 0 0 11.23 0 - -
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
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 Price12.02Mar 29,2018
Min Stock Price3.03Sep 28,2015
Avg Stock Price6.72

Banco Santander Brasil SA Historical PE ratio: Past 5 years

Max PE Ratio35.18Feb 15,2017
Min PE Ratio1.28Jul 08,2013
Avg PE Ratio11.56

Banco Santander Brasil SA Historical PS ratio: Past 5 years

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

BSBR Industry Peers

Company Price Change (%)
Dnb Asa (DNHBY)19.330.07 (0.36%)
Danske Bank As (DNKEY)16.110.19 (1.17%)
Banco Santander (SAN)5.460.03 (0.55%)
Danske Bank (DNSKY)13.580.61 (4.3%)
Jp Morgan Chase (JPM)107.510.03 (0.03%)
Gol Linhas Aereas Inteligentes (GOL)6.070.12 (1.94%)
Bancolombia (CIB)46.740.18 (0.39%)

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 $7.78 and traded with a volume of 1,026,696 on the last trading day. The average P/S ratio was 0.81 as can be seen from Banco Santander Brasil SA stock history.