Get the Stockscreener App
5.76
0.52%
0.03
Pre-market:
5.69
-0.07
-1.22%
Banco Santander Brasil S A Adr Stock (BSBR) Price History
The historical daily chart and data for Banco Santander Brasil S A Adr stock (BSBR), show that the latest closing stock price as of March 19, 2026, is $5.76.
- Banco Santander Brasil S A Adr all-time high stock price is $13.73, occurred on February 04, 2019.
- The lowest Banco Santander Brasil S A Adr stock price recorded was $2.96 on September 24, 2015. Since then, Banco Santander Brasil S A Adr's stock price has risen over 94.59% to $5.76 now.
- The 52-week high stock price for BSBR is $7.32, representing a 27.08% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for BSBR is $4.255, indicating a -26.13% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Banco Santander Brasil S A Adr (BSBR) stock in the beginning of 2025 was $5.43. The stock closed the year at $5.39, a loss of over -0.74% for the year.
The table below shows more information about BSBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2026 | $5.82 | $5.52 | $0.30 | 1,332,240.0 | +0.52% |
| Mar 18, 2026 | $5.87 | $5.71 | $0.16 | 1,066,919.0 | -1.55% |
| Mar 17, 2026 | $5.94 | $5.79 | $0.15 | 825,323.0 | -0.68% |
| Mar 16, 2026 | $5.88 | $5.77 | $0.11 | 984,509.0 | +2.45% |
| Mar 13, 2026 | $5.88 | $5.70 | $0.185 | 2,307,541.0 | -1.55% |
| Mar 12, 2026 | $5.99 | $5.80 | $0.19 | 1,085,600.0 | -5.83% |
| Mar 11, 2026 | $6.32 | $6.13 | $0.187 | 931,974.0 | -0.64% |
| Mar 10, 2026 | $6.30 | $6.10 | $0.205 | 1,417,917.0 | +1.97% |
| Mar 09, 2026 | $6.11 | $5.88 | $0.22 | 1,541,206.0 | +1.50% |
| Mar 06, 2026 | $6.02 | $5.87 | $0.15 | 1,020,799.0 | -1.64% |
| Mar 05, 2026 | $6.25 | $6.05 | $0.20 | 865,412.0 | -3.79% |
| Mar 04, 2026 | $6.37 | $6.25 | $0.12 | 902,772.0 | +3.09% |
| Mar 03, 2026 | $6.21 | $5.89 | $0.31 | 1,818,275.0 | -4.50% |
| Mar 02, 2026 | $6.49 | $6.28 | $0.2099 | 758,260.0 | -1.08% |
| Feb 27, 2026 | $6.62 | $6.47 | $0.145 | 688,057.0 | -1.96% |
| Feb 26, 2026 | $6.69 | $6.56 | $0.13 | 711,150.0 | -1.34% |
| Feb 25, 2026 | $6.84 | $6.65 | $0.19 | 746,867.0 | -1.46% |
| Feb 24, 2026 | $6.86 | $6.66 | $0.1986 | 1,109,478.0 | +1.34% |
| Feb 23, 2026 | $7.01 | $6.71 | $0.30 | 1,132,374.0 | -4.40% |
| Feb 20, 2026 | $7.05 | $6.76 | $0.29 | 801,913.0 | +3.83% |
| Feb 19, 2026 | $6.82 | $6.64 | $0.17 | 701,092.0 | +2.57% |
| Feb 18, 2026 | $6.70 | $6.55 | $0.14 | 674,895.0 | +0.91% |
Banco Santander Brasil S A Adr Stock (BSBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco Santander Brasil S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BSBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Banco Santander Brasil S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco Santander Brasil S A Adr Stock (BSBR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $6.49 | $5.52 | $0.97 | 18,190,987.0 | -11.52% |
| Feb, 2026 | $7.21 | $6.34 | $0.87 | 18,142,587.0 | -5.92% |
| Jan, 2026 | $7.32 | $6.11 | $1.21 | 19,213,776.0 | +13.26% |
Banco Santander Brasil S A Adr Stock (BSBR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.59 | $5.70 | $0.90 | 12,739,063.0 | -4.19% |
| Nov, 2025 | $6.49 | $5.84 | $0.645 | 10,413,396.0 | +11.23% |
| Oct, 2025 | $5.86 | $4.94 | $0.9199 | 11,836,259.0 | +3.58% |
| Sep, 2025 | $5.65 | $5.14 | $0.505 | 12,782,335.0 | +5.47% |
| Aug, 2025 | $5.33 | $4.68 | $0.65 | 17,137,131.0 | +12.29% |
| Jul, 2025 | $5.53 | $4.62 | $0.91 | 13,613,402.0 | -13.39% |
| Jun, 2025 | $5.53 | $5.08 | $0.445 | 8,732,872.0 | +4.81% |
| May, 2025 | $5.49 | $4.96 | $0.535 | 10,870,722.0 | -1.14% |
| Apr, 2025 | $5.26 | $4.25 | $1.00 | 12,733,995.0 | +11.68% |
| Mar, 2025 | $4.87 | $4.31 | $0.56 | 10,599,278.0 | +8.03% |
| Feb, 2025 | $4.85 | $4.35 | $0.50 | 16,527,263.0 | -3.33% |
| Jan, 2025 | $4.52 | $3.75 | $0.77 | 15,239,194.0 | +15.35% |
Banco Santander Brasil S A Adr Stock (BSBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.36 | $3.75 | $0.61 | 9,893,330.0 | -6.49% |
| Nov, 2024 | $4.82 | $4.05 | $0.77 | 6,873,197.0 | -12.05% |
| Oct, 2024 | $5.39 | $4.73 | $0.66 | 8,848,431.0 | -10.08% |
| Sep, 2024 | $5.73 | $5.18 | $0.5479 | 3,854,750.0 | -6.07% |
| Aug, 2024 | $5.77 | $4.78 | $0.9889 | 6,001,986.0 | +10.45% |
| Jul, 2024 | $5.33 | $4.79 | $0.54 | 8,941,115.0 | +2.63% |
| Jun, 2024 | $5.38 | $4.90 | $0.48 | 7,955,317.0 | -6.97% |
| May, 2024 | $6.01 | $5.26 | $0.75 | 12,904,981.0 | -4.50% |
| Apr, 2024 | $5.83 | $5.06 | $0.775 | 11,585,277.0 | -2.80% |
| Mar, 2024 | $5.79 | $5.59 | $0.20 | 8,595,621.0 | +0.35% |
| Feb, 2024 | $6.01 | $5.57 | $0.445 | 10,016,930.0 | -0.35% |
| Jan, 2024 | $6.60 | $5.67 | $0.93 | 17,715,018.0 | -12.67% |
0.58%
1.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):