NYSE, BSBR End of Day and Historical Stock Data [Banco Santander Brasil S.A. ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, BSBR:

12 Aug 25 16:37

LAST: 5.050	CHANGE: 0.12	OPEN: 5.040	HIGH: 5.090	ASK: 7.820	VOLUME: 682.7K
LAST: 5.050	CHG(%): 2.43	PREV: 4.930	LOW: 5.030	BID: 7.430

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	5.040	5.089	5.030	5.050	684.6K
11 Aug 25	4.940	4.970	4.920	4.930	344.5K
08 Aug 25	4.960	4.990	4.930	4.960	408.1K
07 Aug 25	4.860	4.970	4.860	4.950	572.4K
06 Aug 25	4.850	4.890	4.820	4.870	518.1K
05 Aug 25	4.800	4.879	4.800	4.800	368.9K
04 Aug 25	4.760	4.810	4.690	4.780	517.6K
01 Aug 25	4.800	4.845	4.680	4.690	453K
31 Jul 25	4.660	4.750	4.655	4.720	423.7K
30 Jul 25	4.620	4.805	4.620	4.760	1.28M

COMPANY PROFILE

Name:
About:	No business description found.
Sector:	Finance
Industry:	Commercial Banks
CIK:	1471055

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 07, 2009

Purchase Intraday History
for this symbol from Oct 07, 2009

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	17.35
PEG Ratio:	0.84
EPS Ratio:	0.31
DivYield:	1.88
PtB:	0.33
PtS:	3.58
Shares:	7.471B
Market Cap:	37.728B
52wk range:	3.75 - 5.77

TECHNICALS

MA5:	4.95
MA20:	4.84
MA50:	5.12
MA200:	4.72
STO9:	86.76
RSI14:	64.71
MTM14:	0.27
ROC14:	0.06
Week High:	5.09
Week Low:	4.82
Month High:	5.13
Month Low:	4.62
Volatility:	7.39