BSBR

Banco Santander Brasil S.A.

$10.66 0.10 (0.95%)
16:11 EDT BSBR Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.30 (2.79%)
P/E:       -
Market Cap:       40.51B
EPS:       -
Volume:       584,800
Day's Range:       10.60 - 10.74
52wk Range:       7.20 - 13.73
Previous Close:       10.66
Historical Data for BSBR
Date Open High Low Volume Close Change %
05/24/19 10.65 10.74 10.60 584,800 10.66 0.10   0.95%
05/23/19 10.63 10.70 10.50 1,085,058 10.56 -0.23   -2.13%
05/22/19 10.97 11.02 10.79 733,451 10.79 -0.12   -1.10%
05/21/19 10.50 11.01 10.40 1,192,965 10.91 0.52   5.00%
05/20/19 10.11 10.45 10.06 788,371 10.39 0.28   2.77%
05/17/19 10.38 10.44 10.05 1,082,300 10.11 -0.29   -2.79%
05/16/19 10.50 10.62 10.32 1,293,864 10.40 -0.32   -2.99%
05/15/19 10.51 10.84 10.49 1,548,215 10.72 -0.20   -1.83%
05/14/19 10.70 10.94 10.54 1,285,473 10.92 0.34   3.21%
05/13/19 10.79 10.80 10.56 672,990 10.58 -0.47   -4.25%
05/10/19 11.08 11.19 10.80 1,113,300 11.05 -0.04   -0.36%
05/09/19 11.03 11.21 10.94 580,237 11.09 -0.24   -2.12%
05/08/19 11.25 11.44 11.24 453,400 11.33 0.35   3.19%
05/07/19 10.95 11.03 10.73 545,639 10.98 -0.14   -1.26%
05/06/19 11.18 11.24 11.06 480,796 11.12 -0.34   -2.97%
05/03/19 11.47 11.55 11.43 348,700 11.46 0.09   0.79%
05/02/19 11.30 11.43 11.25 485,467 11.37 0.04   0.35%
05/01/19 11.48 11.59 11.30 589,009 11.33 -0.12   -1.05%
04/30/19 11.71 11.73 11.26 936,088 11.45 -0.15   -1.29%
04/29/19 11.64 11.71 11.51 696,030 11.60 -0.01   -0.09%
04/26/19 11.53 11.73 11.51 509,500 11.61 0.14   1.22%
04/25/19 11.31 11.51 11.13 865,430 11.47 0.09   0.79%
04/24/19 11.61 11.62 11.20 1,319,673 11.38 -0.33   -2.82%
04/23/19 11.72 11.85 11.52 1,046,746 11.71 0.14   1.21%
04/22/19 11.43 11.63 11.31 650,185 11.57 0.12   1.05%
04/18/19 11.14 11.62 11.10 812,200 11.45 0.26   2.32%
04/17/19 11.73 11.75 11.09 801,620 11.19 -0.47   -4.03%
04/16/19 11.42 11.78 11.42 622,304 11.66 0.16   1.39%
04/15/19 11.60 11.67 11.45 651,332 11.50 0.05   0.44%
04/12/19 11.51 11.73 11.29 1,032,300 11.45 -0.07   -0.61%
04/11/19 11.66 11.72 11.39 761,117 11.52 -0.24   -2.04%
04/10/19 11.76 11.81 11.59 562,985 11.76 0.12   1.03%
04/09/19 11.68 11.68 11.45 1,120,496 11.64 -0.15   -1.27%
04/08/19 11.74 11.85 11.65 1,065,690 11.79 -0.04   -0.34%
04/05/19 11.62 11.85 11.51 836,200 11.83 0.21   1.81%
04/04/19 11.20 11.66 11.15 984,878 11.62 0.32   2.83%
04/03/19 11.51 11.68 11.28 777,411 11.30 -0.15   -1.31%
04/02/19 11.60 11.60 11.30 884,345 11.45 -0.07   -0.61%
04/01/19 11.45 11.71 11.34 1,206,525 11.52 0.29   2.58%
03/29/19 11.17 11.36 11.10 919,500 11.23 0.15   1.35%
03/28/19 10.52 11.17 10.44 1,796,994 11.08 0.50   4.73%
03/27/19 10.93 11.02 10.58 2,040,419 10.58 -0.84   -7.36%
03/26/19 11.42 11.47 11.23 996,874 11.42 0.12   1.06%
03/25/19 11.09 11.38 11.07 771,770 11.30 0.23   2.08%
03/22/19 11.21 11.38 10.96 1,563,200 11.07 -0.64   -5.47%
03/21/19 11.93 11.96 11.39 978,824 11.71 -0.37   -3.06%
03/20/19 12.17 12.35 12.00 648,012 12.08 -0.12   -0.98%
03/19/19 12.38 12.41 12.18 591,035 12.20 -0.13   -1.05%
03/18/19 12.17 12.38 12.16 398,941 12.33 0.24   1.99%
03/15/19 12.14 12.29 12.08 783,600 12.09 -0.04   -0.33%
03/14/19 12.22 12.31 12.01 598,431 12.13 -0.23   -1.86%
03/13/19 11.96 12.42 11.84 1,031,735 12.36 0.39   3.26%
03/12/19 11.95 12.14 11.93 1,139,414 11.97 0.03   0.25%
03/11/19 11.71 11.95 11.62 1,323,370 11.94 0.44   3.83%
03/08/19 11.35 11.55 11.29 602,000 11.50 0.13   1.14%
03/07/19 11.50 11.50 11.25 511,184 11.37 -0.02   -0.18%
03/06/19 11.76 11.82 11.30 957,512 11.39 -0.40   -3.39%
03/05/19 11.84 11.90 11.69 500,997 11.79 0.01   0.08%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!