BSBR Stock Prices

Data as of Oct 30, 2026

Last

4.41

Change

-0.16

Open

4.49

Previous

4.57

High

4.50

Low

4.38

Bid

-

Ask

-

Volume

3,785,202

Trades

-

Dividend

0.04

Yield

0.00%

Ex-Div

Oct 10, 2017

Impl Vol

0.450

Hist Vol

0.376

Opt Volume

73

Open Int

549

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 30, 2026	4.49	4.50	4.38	4.41	-0.16	3,785,202	73	0.450	0.376
Oct 29, 2026	4.57	4.67	4.52	4.57	+0.03	10,461,668	0	0.000	0.374
Oct 28, 2026	4.79	4.79	4.54	4.54	-0.30	7,211,058	115	0.543	0.375
Oct 27, 2026	4.87	4.92	4.78	4.84	+0.02	3,773,003	9	0.469	0.370
Oct 26, 2026	5.01	5.13	4.78	4.82	-0.73	11,372,494	96	0.527	0.370
Oct 23, 2026	5.45	5.56	5.37	5.55	+0.05	4,341,922	8	0.571	0.342
Oct 22, 2026	5.56	5.59	5.47	5.50	-0.17	2,874,139	11	0.288	0.342
Oct 21, 2026	5.60	5.73	5.60	5.67	+0.05	4,279,358	58	0.435	0.341
Oct 20, 2026	5.54	5.67	5.54	5.62	+0.10	2,132,847	0	0.000	0.341
Oct 19, 2026	5.56	5.57	5.47	5.52	-0.06	1,888,011	9	0.000	0.342
Oct 16, 2026	5.65	5.68	5.53	5.58	-0.01	1,528,303	25	0.000	0.342
Oct 15, 2026	5.59	5.66	5.55	5.59	+0.00	1,764,508	0	0.000	0.342
Oct 14, 2026	5.67	5.68	5.59	5.59	-0.16	1,945,762	5	0.000	0.340
Oct 13, 2026	5.74	5.79	5.69	5.75	-0.02	3,949,449	0	0.000	0.339
Oct 12, 2026	5.81	5.82	5.76	5.77	-0.04	1,711,756	14	1.335	0.339
Oct 9, 2026	5.84	5.95	5.80	5.81	-0.01	5,881,060	1	0.919	0.342
Oct 8, 2026	5.81	5.92	5.79	5.82	-0.06	6,103,001	0	0.000	0.342
Oct 7, 2026	5.89	5.96	5.85	5.88	-0.10	4,628,123	2	0.000	0.342
Oct 6, 2026	5.91	6.02	5.79	5.98	+0.20	8,181,105	5	0.000	0.343
Oct 5, 2026	5.69	5.81	5.61	5.78	+0.38	15,366,939	48	0.465	0.341
Oct 2, 2026	5.30	5.40	5.27	5.40	+0.00	2,477,161	0	0.000	0.334
Oct 1, 2026	5.52	5.52	5.30	5.33	-0.24	1,995,550	12	0.000	0.337
Sep 30, 2026	5.73	5.73	5.56	5.57	-0.11	1,749,460	0	0.000	0.334
Sep 29, 2026	5.70	5.72	5.64	5.68	-0.03	3,065,574	0	0.000	0.334
Sep 28, 2026	5.68	5.77	5.67	5.71	-0.05	4,932,286	0	0.000	0.334
Sep 25, 2026	5.73	5.77	5.70	5.76	+0.05	1,348,721	0	0.000	0.335
Sep 24, 2026	5.72	5.75	5.65	5.71	+0.01	3,120,590	6	1.234	0.336
Sep 23, 2026	5.80	5.84	5.69	5.70	-0.14	1,864,499	0	0.000	0.336
Sep 22, 2026	5.88	5.91	5.80	5.84	-0.04	1,668,713	0	0.000	0.336
Sep 21, 2026	5.85	5.89	5.84	5.88	+0.13	1,147,901	10	0.000	0.336
Sep 18, 2026	5.79	5.83	5.74	5.75	-0.20	1,665,770	0	0.000	0.336
Sep 17, 2026	5.90	5.98	5.86	5.95	+0.14	4,182,708	0	0.000	0.334
Sep 16, 2026	5.87	5.90	5.77	5.81	-0.05	4,459,467	1	0.000	0.334
Sep 15, 2026	5.87	5.91	5.84	5.86	-0.09	4,463,623	1	0.000	0.334
Sep 14, 2026	5.86	5.96	5.85	5.95	-0.06	2,525,637	16	1.528	0.334
Sep 11, 2026	5.97	6.02	5.95	6.02	+0.13	2,471,476	5	0.000	0.334
Sep 10, 2026	5.83	5.95	5.83	5.88	-0.01	4,822,505	0	0.000	0.333
Sep 9, 2026	5.87	5.90	5.83	5.89	-0.06	3,026,436	11	0.779	0.333
Sep 8, 2026	6.05	6.05	5.95	5.95	+0.00	6,046,544	0	0.000	0.333
Sep 4, 2026	5.94	5.99	5.94	5.96	-0.06	7,140,400	0	0.000	0.335
Sep 3, 2026	5.97	6.03	5.93	6.02	+0.13	7,192,945	0	0.000	0.335
Sep 2, 2026	5.82	5.90	5.81	5.89	+0.17	6,597,851	0	0.000	0.335
Sep 1, 2026	5.73	5.80	5.70	5.72	-0.03	6,401,230	0	0.000	0.333
Aug 31, 2026	5.88	5.88	5.75	5.75	-0.06	3,177,906	0	0.000	0.334
Aug 28, 2026	5.78	5.83	5.77	5.81	+0.08	2,009,081	0	0.000	0.334
Aug 27, 2026	5.80	5.81	5.73	5.73	-0.08	3,752,119	100	0.667	0.334
Aug 26, 2026	5.84	5.86	5.79	5.81	+0.01	3,030,379	10	0.000	0.334
Aug 25, 2026	5.76	5.81	5.71	5.80	+0.02	2,932,585	0	0.000	0.334
Aug 24, 2026	5.73	5.85	5.73	5.78	+0.04	2,281,864	0	0.000	0.334
Aug 21, 2026	5.71	5.78	5.68	5.74	+0.17	3,221,020	3	0.000	0.336
Aug 20, 2026	5.57	5.65	5.55	5.57	+0.00	1,799,063	0	0.000	0.335
Aug 19, 2026	5.68	5.69	5.54	5.57	-0.03	5,170,724	40	0.000	0.335
Aug 18, 2026	5.70	5.74	5.59	5.60	-0.11	5,877,887	0	0.000	0.340
Aug 17, 2026	5.78	5.84	5.71	5.71	-0.06	3,366,191	0	0.000	0.339
Aug 14, 2026	5.79	5.85	5.70	5.77	+0.00	7,273,860	15	0.889	0.339
Aug 13, 2026	5.75	5.86	5.75	5.77	+0.02	7,257,604	1	0.547	0.339
Aug 12, 2026	5.77	5.83	5.72	5.75	+0.00	6,944,889	1	0.000	0.339
Aug 11, 2026	5.81	5.85	5.73	5.75	-0.01	8,786,031	5	0.000	0.340
Aug 10, 2026	5.80	5.86	5.76	5.76	-0.05	6,060,177	0	0.000	0.340
Aug 7, 2026	5.87	5.90	5.78	5.81	+0.02	5,624,190	2	0.000	0.340
Aug 6, 2026	5.85	5.91	5.78	5.79	+0.00	2,120,958	4	0.000	0.341
Aug 5, 2026	5.78	5.82	5.76	5.79	+0.11	2,840,744	20	0.000	0.341
Aug 4, 2026	5.78	5.81	5.67	5.68	-0.06	3,821,762	17	0.477	0.340
Aug 3, 2026	5.70	5.74	5.66	5.74	+0.07	4,652,830	13	0.580	0.341
Jul 31, 2026	5.63	5.81	5.62	5.67	+0.62	12,535,653	4	0.843	0.341
Jul 30, 2026	4.99	5.08	4.95	5.05	-0.05	3,731,570	4	0.454	0.320

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 10, 2017	Nov 2, 2017	0.04	0.04	0.00%
Aug 3, 2017	Sep 1, 2017	0.04	0.04	0.00%
May 4, 2017	Jun 2, 2017	0.04	0.04	0.00%
Jul 7, 2016	Sep 2, 2016	0.04	0.17	1.88%
Jan 12, 2016	-	0.09	0.42	1.88%
Sep 17, 2015	-	0.21	0.85	1.88%
Apr 7, 2015	Sep 4, 2015	0.01	0.05	1.88%
Jan 13, 2015	-	0.07	0.27	15.84%
Oct 2, 2014	-	0.02	0.10	13.76%
Jul 2, 2014	Sep 9, 2014	0.05	0.19	15.84%
Apr 8, 2014	-	0.03	0.10	4.70%
Jan 10, 2014	-	0.67	2.67	4.70%

Split History

Split Date	Factor	Announced
No splits on record.