Banco Santander (Brasil) S.A.
BSBRNYSEFinancial Services● Active
$5.24
$-0.11(-2.06%)
Market Cap$39.2B
P/E Ratio—
52W High$7.32
52W Low$4.62
Banco Santander (Brasil) S.A.（BSBR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bsbr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$8.88
Jun 16, 2021
-41.0% from here
5-Year Low5Y
$3.75
Jan 2, 2025
+39.7% from low
IPO Priceadj.
$12.46
Oct 7, 2009
-57.9% since IPO
1 Year Ago
$5.16
Jun 9, 2025
+1.6% in 1Y
5 Years Ago
$8.68
Jun 8, 2021
-39.6% in 5Y
10 Years Ago
$5.25
Jun 8, 2016
-0.2% in 10Y
Historical Price Data · BSBR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.27 | $5.32 | $5.21 | $5.24 | $5.24 | 929K | -0.57% |
| Jun 4, 2026 | $5.42 | $5.42 | $5.32 | $5.35 | $5.35 | 494K | -1.29% |
| Jun 3, 2026 | $5.34 | $5.38 | $5.26 | $5.30 | $5.30 | 1.2M | -0.75% |
| Jun 2, 2026 | $5.46 | $5.53 | $5.42 | $5.48 | $5.48 | 2.0M | +0.37% |
| Jun 1, 2026 | $5.38 | $5.43 | $5.37 | $5.43 | $5.43 | 1.2M | +0.93% |
| May 29, 2026 | $5.40 | $5.49 | $5.39 | $5.44 | $5.44 | 995K | +0.74% |
| May 28, 2026 | $5.43 | $5.52 | $5.41 | $5.45 | $5.45 | 1.2M | +0.37% |
| May 27, 2026 | $5.44 | $5.52 | $5.42 | $5.49 | $5.49 | 1.4M | +0.92% |
| May 26, 2026 | $5.49 | $5.51 | $5.41 | $5.46 | $5.46 | 543K | -0.55% |
| May 22, 2026 | $5.51 | $5.51 | $5.39 | $5.39 | $5.39 | 545K | -2.18% |
| May 21, 2026 | $5.44 | $5.61 | $5.42 | $5.56 | $5.56 | 1.4M | +2.21% |
| May 20, 2026 | $5.37 | $5.56 | $5.35 | $5.53 | $5.53 | 1.3M | +2.98% |
| May 19, 2026 | $5.26 | $5.39 | $5.26 | $5.29 | $5.29 | 1.1M | +0.57% |
| May 18, 2026 | $5.37 | $5.42 | $5.36 | $5.40 | $5.40 | 675K | +0.56% |
| May 15, 2026 | $5.34 | $5.37 | $5.29 | $5.33 | $5.33 | 669K | -0.19% |
| May 14, 2026 | $5.51 | $5.54 | $5.45 | $5.45 | $5.45 | 951K | -1.09% |
| May 13, 2026 | $5.64 | $5.67 | $5.41 | $5.41 | $5.41 | 1.2M | -4.08% |
| May 12, 2026 | $5.67 | $5.72 | $5.64 | $5.66 | $5.66 | 639K | -0.18% |
| May 11, 2026 | $5.83 | $5.84 | $5.66 | $5.70 | $5.70 | 781K | -2.23% |
| May 8, 2026 | $5.87 | $5.91 | $5.82 | $5.83 | $5.83 | 708K | -0.68% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BSBR
Jan 1 → Dec 31 · 6 years2026-16.3%$6.26 → $5.24
-16.3%
2025+61.6%$3.78 → $6.11
+61.6%
2024-39.8%$6.50 → $3.91
-39.8%
2023+26.2%$5.19 → $6.55
+26.2%
2022+0.2%$5.38 → $5.39
+0.2%
2021-37.9%$8.65 → $5.37
-37.9%
Best Year2025 · +61.6%
Worst Year2024 · -39.8%
Positive Years3 / 6
Avg Annual Return-1.0%
6Y Total Return-39.4%
6Y CAGR~-8.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in BSBR?
If you invested $1,000 in BSBR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$998
Total Return-0.2%
CAGR~-0.0% / yr
Profit$-2
Based on Jun 8, 2016 · $5.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Banco Santander (Brasil) S.A.（BSBR）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BSBR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BSBR 历史股价FMP 日线复权 OHLCV