NYSE:BSBR
Banco Santander Brasil SA Stock Price (Quote)
$5.42
+0 (+0%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.13 | $6.01 | Friday, 24th May 2024 BSBR stock ended at $5.42. During the day the stock fluctuated 1.12% from a day low at $5.37 to a day high of $5.43. |
90 days | $5.06 | $6.01 | |
52 weeks | $4.93 | $6.66 |
Date | Open | High | Low | Close | Volume |
May 09, 2016 | $5.12 | $5.22 | $4.93 | $5.18 | 2 488 633 |
May 06, 2016 | $5.04 | $5.22 | $5.03 | $5.21 | 1 685 668 |
May 05, 2016 | $5.23 | $5.26 | $5.05 | $5.07 | 2 122 784 |
May 04, 2016 | $5.02 | $5.17 | $4.98 | $5.15 | 2 262 397 |
May 03, 2016 | $5.03 | $5.08 | $4.96 | $5.01 | 2 678 497 |
May 02, 2016 | $5.27 | $5.29 | $5.03 | $5.16 | 2 377 584 |
Apr 29, 2016 | $5.18 | $5.38 | $5.17 | $5.38 | 3 512 690 |
Apr 28, 2016 | $4.98 | $5.09 | $4.96 | $5.03 | 3 297 831 |
Apr 27, 2016 | $5.02 | $5.05 | $4.95 | $4.98 | 4 216 800 |
Apr 26, 2016 | $4.90 | $4.93 | $4.83 | $4.86 | 2 284 892 |
Apr 25, 2016 | $4.81 | $4.81 | $4.69 | $4.75 | 1 558 188 |
Apr 22, 2016 | $4.76 | $4.83 | $4.72 | $4.76 | 1 213 383 |
Apr 21, 2016 | $4.92 | $4.93 | $4.74 | $4.76 | 1 041 614 |
Apr 20, 2016 | $4.84 | $4.89 | $4.77 | $4.86 | 1 635 005 |
Apr 19, 2016 | $4.84 | $4.90 | $4.77 | $4.88 | 2 079 714 |
Apr 18, 2016 | $4.66 | $4.79 | $4.63 | $4.76 | 2 321 580 |
Apr 15, 2016 | $4.73 | $4.76 | $4.67 | $4.74 | 1 953 871 |
Apr 14, 2016 | $4.82 | $4.83 | $4.74 | $4.75 | 2 680 669 |
Apr 13, 2016 | $4.93 | $4.96 | $4.82 | $4.85 | 2 501 422 |
Apr 12, 2016 | $4.78 | $4.86 | $4.70 | $4.82 | 11 102 401 |
Apr 11, 2016 | $4.71 | $4.81 | $4.70 | $4.71 | 5 216 008 |
Apr 08, 2016 | $4.71 | $4.76 | $4.59 | $4.62 | 2 725 668 |
Apr 07, 2016 | $4.49 | $4.54 | $4.41 | $4.47 | 1 188 151 |
Apr 06, 2016 | $4.52 | $4.59 | $4.47 | $4.51 | 1 932 465 |
Apr 05, 2016 | $4.56 | $4.66 | $4.48 | $4.59 | 665 063 |
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.