Banco Santander (Brasil) S.A. (BSBR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BSBR Historical Performance
Short-Term Returns
BSBR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Banco Santander (Brasil) S.A. (BSBR) trades at $5.80, representing a +16.6% return over the past year. The stock has delivered a +9.1% total return over five years (-4.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $15.00 on November 4, 2010. From this peak, BSBR has corrected -61.4%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ITUB (+34.1% 1Y), BBD (+64.8% 1Y), and SAN (+69.7% 1Y), BSBR has underperformed the peer group average. Compare BSBR vs ITUB →
BSBR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.95 | 5.97 | 5.79 | 5.79 | 979K | -3.09% |
| 2026-05-06 | 6.01 | 6.03 | 5.90 | 5.98 | 932K | +2.22% |
| 2026-05-05 | 5.86 | 5.92 | 5.82 | 5.85 | 970K | +1.39% |
| 2026-05-04 | 5.82 | 5.88 | 5.76 | 5.77 | 622K | -0.52% |
| 2026-05-01 | 5.86 | 5.87 | 5.78 | 5.80 | 787K | -1.02% |
| 2026-04-30 | 5.80 | 5.89 | 5.80 | 5.86 | 685K | +1.91% |
| 2026-04-29 | 5.84 | 5.86 | 5.74 | 5.75 | 1.35M | -2.54% |
| 2026-04-28 | 5.88 | 5.96 | 5.85 | 5.90 | 739K | -0.67% |
| 2026-04-27 | 6.03 | 6.06 | 5.94 | 5.94 | 677K | -0.50% |
| 2026-04-24 | 5.96 | 6.00 | 5.92 | 5.97 | 666K | +0.34% |
| 2026-04-23 | 6.06 | 6.10 | 5.94 | 5.95 | 863K | -3.25% |
| 2026-04-22 | 6.28 | 6.28 | 6.14 | 6.15 | 599K | -0.97% |
| 2026-04-21 | 6.36 | 6.37 | 6.19 | 6.21 | 574K | -2.20% |
| 2026-04-20 | 6.35 | 6.38 | 6.30 | 6.35 | 652K | -0.16% |
| 2026-04-17 | 6.44 | 6.50 | 6.33 | 6.36 | 951K | +0.32% |
| 2026-04-16 | 6.39 | 6.39 | 6.24 | 6.34 | 1.18M | -0.47% |
| 2026-04-15 | 6.44 | 6.46 | 6.32 | 6.37 | 853K | -1.24% |
| 2026-04-14 | 6.50 | 6.57 | 6.42 | 6.45 | 818K | 0.00% |
| 2026-04-13 | 6.38 | 6.48 | 6.33 | 6.45 | 840K | +0.62% |
| 2026-04-10 | 6.43 | 6.47 | 6.39 | 6.41 | 583K | +1.42% |
| 2026-04-09 | 6.20 | 6.35 | 6.20 | 6.32 | 444K | +1.77% |
| 2026-04-08 | 6.39 | 6.44 | 6.16 | 6.21 | 1.09M | +3.50% |
| 2026-04-07 | 5.96 | 6.01 | 5.91 | 6.00 | 674K | -0.66% |
| 2026-04-06 | 6.07 | 6.14 | 6.04 | 6.04 | 593K | -0.17% |
| 2026-04-02 | 5.92 | 6.11 | 5.89 | 6.05 | 786K | -0.17% |
| 2026-04-01 | 6.06 | 6.14 | 6.01 | 6.06 | 950K | +2.19% |
| 2026-03-31 | 5.79 | 5.96 | 5.75 | 5.93 | 1.47M | +5.14% |
| 2026-03-30 | 5.71 | 5.71 | 5.61 | 5.64 | 866K | +0.53% |
| 2026-03-27 | 5.63 | 5.75 | 5.61 | 5.61 | 1.01M | -0.71% |
| 2026-03-26 | 5.73 | 5.80 | 5.65 | 5.65 | 1.46M | -2.42% |
Full BSBR Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See BSBR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BSBR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BSBR vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonBSBR — Frequently Asked Questions
Quick answers to the most common questions about buying BSBR stock.
How has BSBR stock performed recently?
BSBR returned +16.6% over the past year, beating its 5-year annualized CAGR of -4.2%. 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 +16.6% 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 2011-2026, downloadable in CSV format.