NYSE:BSBR
Banco Santander Brasil SA Stock Price (Quote)
$5.45
+0 (+0%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.06 | $6.01 | Friday, 17th May 2024 BSBR stock ended at $5.45. During the day the stock fluctuated 1.30% from a day low at $5.39 to a day high of $5.46. |
90 days | $5.06 | $6.02 | |
52 weeks | $4.93 | $6.66 |
Date | Open | High | Low | Close | Volume |
Apr 14, 2023 | $5.55 | $5.67 | $5.53 | $5.64 | 752 118 |
Apr 13, 2023 | $5.55 | $5.68 | $5.54 | $5.61 | 833 992 |
Apr 12, 2023 | $5.50 | $5.65 | $5.50 | $5.57 | 966 948 |
Apr 11, 2023 | $5.37 | $5.49 | $5.36 | $5.49 | 1 079 259 |
Apr 10, 2023 | $5.15 | $5.23 | $5.14 | $5.22 | 742 407 |
Apr 06, 2023 | $5.22 | $5.22 | $5.15 | $5.19 | 533 931 |
Apr 05, 2023 | $5.23 | $5.32 | $5.20 | $5.21 | 700 434 |
Apr 04, 2023 | $5.26 | $5.30 | $5.22 | $5.25 | 568 278 |
Apr 03, 2023 | $5.25 | $5.28 | $5.19 | $5.22 | 672 815 |
Mar 31, 2023 | $5.30 | $5.35 | $5.25 | $5.31 | 774 559 |
Mar 30, 2023 | $5.21 | $5.30 | $5.14 | $5.30 | 754 936 |
Mar 29, 2023 | $5.07 | $5.12 | $4.99 | $5.09 | 1 153 578 |
Mar 28, 2023 | $5.08 | $5.15 | $5.05 | $5.06 | 1 127 456 |
Mar 27, 2023 | $4.98 | $5.07 | $4.98 | $5.04 | 1 128 420 |
Mar 24, 2023 | $4.79 | $4.95 | $4.76 | $4.95 | 851 689 |
Mar 23, 2023 | $4.96 | $5.01 | $4.76 | $4.82 | 2 117 529 |
Mar 22, 2023 | $4.98 | $5.06 | $4.92 | $4.93 | 1 023 764 |
Mar 21, 2023 | $4.95 | $5.05 | $4.96 | $4.98 | 1 114 072 |
Mar 20, 2023 | $4.96 | $4.96 | $4.83 | $4.84 | 1 857 598 |
Mar 17, 2023 | $4.98 | $5.01 | $4.84 | $4.87 | 12 794 719 |
Mar 16, 2023 | $5.00 | $5.17 | $4.90 | $5.10 | 2 735 669 |
Mar 15, 2023 | $4.97 | $5.01 | $4.81 | $5.01 | 2 917 042 |
Mar 14, 2023 | $5.04 | $5.11 | $4.98 | $5.03 | 2 760 706 |
Mar 13, 2023 | $5.00 | $5.07 | $4.95 | $4.96 | 3 186 466 |
Mar 10, 2023 | $5.19 | $5.26 | $5.10 | $5.12 | 1 391 348 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BSBR stock historical prices to predict future price movements?
Trend Analysis: Examine the BSBR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BSBR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.