Get the Stockscreener App
5.785
7.23%
0.385
Banco Santander Brasil Sa Adr Stock (BSBR) Price History
The historical daily chart and data for Banco Santander Brasil Sa Adr stock (BSBR), show that the latest closing stock price as of October 05, 2026, is $5.785.
- Banco Santander Brasil Sa Adr all-time high stock price is $13.73, occurred on February 04, 2019.
- The lowest Banco Santander Brasil Sa Adr stock price recorded was $2.96 on September 24, 2015. Since then, Banco Santander Brasil Sa Adr's stock price has risen over 95.44% to $5.785 now.
- The 52-week high stock price for BSBR is $7.32, representing a 26.53% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for BSBR is $4.94, indicating a -14.61% decrease from the current share price, occurred on October 14, 2025.
- The closing price of Banco Santander Brasil Sa 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 |
|---|---|---|---|---|---|
| Oct 05, 2026 | $5.81 | $5.61 | $0.20 | 14,231,162.0 | +7.22% |
| Oct 02, 2026 | $5.40 | $5.26 | $0.135 | 2,477,180.0 | +1.31% |
| Oct 01, 2026 | $5.52 | $5.30 | $0.22 | 1,996,250.0 | -4.31% |
| Sep 30, 2026 | $5.73 | $5.55 | $0.175 | 1,749,461.0 | -1.94% |
| Sep 29, 2026 | $5.72 | $5.64 | $0.08 | 3,065,573.0 | -0.53% |
| Sep 28, 2026 | $5.77 | $5.67 | $0.10 | 4,932,285.0 | -0.87% |
| Sep 25, 2026 | $5.76 | $5.70 | $0.0648 | 1,348,722.0 | +0.88% |
| Sep 24, 2026 | $5.75 | $5.65 | $0.10 | 3,120,589.0 | +0.18% |
| Sep 23, 2026 | $5.84 | $5.69 | $0.15 | 1,864,498.0 | -2.40% |
| Sep 22, 2026 | $5.91 | $5.80 | $0.105 | 1,668,731.0 | -0.68% |
| Sep 21, 2026 | $5.89 | $5.83 | $0.055 | 1,147,900.0 | +2.26% |
| Sep 18, 2026 | $5.83 | $5.74 | $0.09 | 1,665,901.0 | -3.36% |
| Sep 17, 2026 | $5.98 | $5.86 | $0.12 | 4,182,708.0 | +2.41% |
| Sep 16, 2026 | $5.90 | $5.77 | $0.13 | 4,459,467.0 | -0.85% |
| Sep 15, 2026 | $5.91 | $5.84 | $0.07 | 4,463,622.0 | -1.51% |
| Sep 14, 2026 | $5.96 | $5.85 | $0.11 | 2,525,643.0 | -1.16% |
| Sep 11, 2026 | $6.02 | $5.95 | $0.075 | 2,471,546.0 | +2.38% |
| Sep 10, 2026 | $5.95 | $5.83 | $0.12 | 4,822,505.0 | -0.17% |
| Sep 09, 2026 | $5.90 | $5.83 | $0.075 | 3,026,447.0 | -1.01% |
| Sep 08, 2026 | $6.05 | $5.95 | $0.10 | 6,046,547.0 | -0.17% |
Banco Santander Brasil Sa 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 Sa 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 Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco Santander Brasil Sa Adr Stock (BSBR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $5.81 | $5.26 | $0.545 | 18,704,592.0 | +3.95% |
| Sep, 2026 | $6.05 | $5.55 | $0.495 | 79,894,585.0 | -3.13% |
| Aug, 2026 | $5.91 | $5.54 | $0.365 | 92,090,516.0 | +1.23% |
| Jul, 2026 | $5.80 | $4.95 | $0.855 | 51,453,027.0 | +8.19% |
| Jun, 2026 | $5.57 | $5.10 | $0.465 | 37,287,556.0 | -3.49% |
| May, 2026 | $6.03 | $5.26 | $0.77 | 19,017,871.0 | -7.17% |
| Apr, 2026 | $6.57 | $5.74 | $0.835 | 16,813,839.0 | -1.18% |
| Mar, 2026 | $6.49 | $5.49 | $1.00 | 26,502,403.0 | -8.91% |
| 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 Sa 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 Sa 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% |
0.55%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):