Banco Santander (Brasil) S.A. (BSBR) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -5.8%
- 3M
- +0.9%
- YTD
- -11.4%
- 1Y
- +2.6%
- 3Y
- +1.3%
- 5Y
- -2.2%
Loading 10-year price history...
BSBR Historical Performance
BSBR Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- +7.1%
- 2010 annual price return
- -3.1%
- 2011 annual price return
- -40.5%
- 2012 annual price return
- -14.2%
- 2013 annual price return
- -14.7%
- 2014 annual price return
- -15.5%
- 2015 annual price return
- -19.6%
- 2016 annual price return
- +137.0%
- 2017 annual price return
- +3.9%
- 2018 annual price return
- +11.4%
- 2019 annual price return
- -0.3%
- 2020 annual price return
- -31.7%
- 2021 annual price return
- -33.0%
- 2022 annual price return
- -0.7%
- 2023 annual price return
- +30.0%
- 2024 annual price return
- -39.3%
- 2025 annual price return
- +53.1%
- 2026 annual price return
- -6.4%
BSBR Stock Price Trajectory (2009–2026)
As of October 23, 2026, Banco Santander (Brasil) S.A. (BSBR) trades at $5.50, representing a +2.6% return over the past year. The stock has delivered a -0.9% total return over five years (-2.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $15.00 on November 4, 2010. From this peak, BSBR has corrected -63.3%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ITUB (+34.2% 1Y), BBD (+19.7% 1Y), and SAN (+32.0% 1Y), BSBR has underperformed the peer group average. Compare BSBR vs ITUB →
BSBR Historical Price Data · from 2009
Rows 1–50 of 4,287| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.56 | 5.59 | 5.46 | 5.50 | 2.87M | -3.00% |
| 2026-10-21 | 5.60 | 5.73 | 5.60 | 5.67 | 4.28M | +0.89% |
| 2026-10-20 | 5.54 | 5.67 | 5.54 | 5.62 | 2.13M | +1.81% |
| 2026-10-19 | 5.56 | 5.57 | 5.47 | 5.52 | 1.89M | -1.08% |
| 2026-10-16 | 5.65 | 5.68 | 5.53 | 5.58 | 1.53M | -0.18% |
| 2026-10-15 | 5.59 | 5.66 | 5.55 | 5.59 | 1.76M | 0.00% |
| 2026-10-14 | 5.67 | 5.68 | 5.59 | 5.59 | 1.95M | -2.78% |
| 2026-10-13 | 5.74 | 5.79 | 5.69 | 5.75 | 3.95M | -0.35% |
| 2026-10-12 | 5.81 | 5.82 | 5.76 | 5.77 | 1.71M | -0.69% |
| 2026-10-09 | 5.84 | 5.95 | 5.80 | 5.81 | 5.88M | -0.17% |
| 2026-10-08 | 5.81 | 5.92 | 5.79 | 5.82 | 6.40M | -1.02% |
| 2026-10-07 | 5.89 | 5.96 | 5.85 | 5.88 | 4.63M | -1.67% |
| 2026-10-06 | 5.91 | 6.02 | 5.79 | 5.98 | 8.18M | +3.46% |
| 2026-10-05 | 5.69 | 5.81 | 5.61 | 5.78 | 15.75M | +7.04% |
| 2026-10-02 | 5.30 | 5.40 | 5.27 | 5.40 | 2.48M | +1.31% |
| 2026-10-01 | 5.52 | 5.52 | 5.30 | 5.33 | 2.00M | -4.31% |
| 2026-09-30 | 5.73 | 5.73 | 5.56 | 5.57 | 1.75M | -1.94% |
| 2026-09-29 | 5.70 | 5.72 | 5.64 | 5.68 | 3.07M | -0.53% |
| 2026-09-28 | 5.68 | 5.77 | 5.67 | 5.71 | 4.93M | -0.87% |
| 2026-09-25 | 5.73 | 5.77 | 5.70 | 5.76 | 1.35M | +0.88% |
| 2026-09-24 | 5.72 | 5.75 | 5.65 | 5.71 | 3.12M | +0.18% |
| 2026-09-23 | 5.80 | 5.84 | 5.69 | 5.70 | 1.86M | -2.40% |
| 2026-09-22 | 5.88 | 5.91 | 5.80 | 5.84 | 1.71M | -0.68% |
| 2026-09-21 | 5.85 | 5.89 | 5.84 | 5.88 | 1.15M | +2.26% |
| 2026-09-18 | 5.79 | 5.83 | 5.74 | 5.75 | 1.67M | -3.36% |
| 2026-09-17 | 5.90 | 5.98 | 5.86 | 5.95 | 4.18M | +2.41% |
| 2026-09-16 | 5.87 | 5.90 | 5.77 | 5.81 | 4.46M | -0.85% |
| 2026-09-15 | 5.87 | 5.91 | 5.84 | 5.86 | 4.46M | -1.51% |
| 2026-09-14 | 5.86 | 5.96 | 5.85 | 5.95 | 2.53M | -1.16% |
| 2026-09-11 | 5.97 | 6.02 | 5.95 | 6.02 | 2.47M | +2.38% |
| 2026-09-10 | 5.83 | 5.95 | 5.83 | 5.88 | 4.82M | -0.17% |
| 2026-09-09 | 5.87 | 5.90 | 5.83 | 5.89 | 3.03M | -1.01% |
| 2026-09-08 | 6.05 | 6.05 | 5.95 | 5.95 | 6.05M | -0.17% |
| 2026-09-04 | 5.94 | 5.99 | 5.94 | 5.96 | 7.14M | -1.00% |
| 2026-09-03 | 5.97 | 6.03 | 5.93 | 6.02 | 7.19M | +2.21% |
| 2026-09-02 | 5.82 | 5.90 | 5.81 | 5.89 | 6.60M | +2.97% |
| 2026-09-01 | 5.73 | 5.80 | 5.70 | 5.72 | 6.40M | -0.52% |
| 2026-08-31 | 5.88 | 5.88 | 5.75 | 5.75 | 3.18M | -1.03% |
| 2026-08-28 | 5.78 | 5.83 | 5.77 | 5.81 | 2.01M | +1.40% |
| 2026-08-27 | 5.80 | 5.81 | 5.73 | 5.73 | 3.75M | -1.38% |
| 2026-08-26 | 5.84 | 5.86 | 5.79 | 5.81 | 3.03M | +0.17% |
| 2026-08-25 | 5.76 | 5.81 | 5.71 | 5.80 | 2.93M | +0.35% |
| 2026-08-24 | 5.73 | 5.85 | 5.73 | 5.78 | 2.76M | +0.70% |
| 2026-08-21 | 5.71 | 5.78 | 5.68 | 5.74 | 3.22M | +3.05% |
| 2026-08-20 | 5.57 | 5.65 | 5.55 | 5.57 | 1.80M | 0.00% |
| 2026-08-19 | 5.68 | 5.69 | 5.54 | 5.57 | 5.17M | -0.54% |
| 2026-08-18 | 5.70 | 5.74 | 5.59 | 5.60 | 5.88M | -1.93% |
| 2026-08-17 | 5.78 | 5.84 | 5.71 | 5.71 | 3.45M | -1.04% |
| 2026-08-14 | 5.79 | 5.85 | 5.70 | 5.77 | 7.28M | 0.00% |
| 2026-08-13 | 5.75 | 5.86 | 5.75 | 5.77 | 7.26M | +0.35% |
BSBR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BSBR — Frequently Asked Questions
Quick answers to the most common questions about buying BSBR stock.
How has BSBR stock performed recently?
BSBR returned +2.6% over the past year, beating its 5-year annualized CAGR of -2.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is BSBR's all-time high price?
Banco Santander (Brasil) S.A. reached $15.00 on 2010-11-04. The 52-week high is $7.32. Current 1-year return of +2.6% places the stock closer to historical peaks.
Where can I download BSBR historical price data?
This page provides BSBR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2009-2026, downloadable in CSV format.