Banco Santander (Brasil) S.A. (BSBR) NYSE

5.48

+0.05(+0.92%)

Updated at June 02 04:00PM

Currency In USD

BSBR Historical Return

If you invested $1000 in Banco Santander (Brasil) S.A. (BSBR) 10 years ago, it would be worth $1,971.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $921.01, while $1000 invested 1 year ago would be worth $1,087.3. This corresponds to total returns of 97.12%, -7.9%, 8.73%, respectively, with annualized returns of 7.02%, -1.63%, 8.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BSBR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	5.46	5.48	5.48	5.53	5.42	2.02M
June 01, 2026	5.38	5.43	5.43	5.43	5.37	1.24M
May 29, 2026	5.4	5.44	5.44	5.49	5.39	954,479
May 28, 2026	5.43	5.45	5.45	5.52	5.41	1.18M
May 27, 2026	5.44	5.49	5.49	5.52	5.42	1.44M
May 26, 2026	5.49	5.46	5.46	5.51	5.41	542,817
May 22, 2026	5.51	5.39	5.39	5.51	5.39	32,812
May 21, 2026	5.44	5.56	5.56	5.61	5.42	1.37M
May 20, 2026	5.37	5.53	5.53	5.56	5.35	1.34M
May 19, 2026	5.26	5.29	5.29	5.39	5.26	1.11M
May 18, 2026	5.37	5.4	5.4	5.42	5.36	674,785
May 15, 2026	5.34	5.33	5.33	5.37	5.29	669,353
May 14, 2026	5.51	5.45	5.45	5.54	5.45	950,585
May 13, 2026	5.64	5.41	5.41	5.67	5.41	1.23M
May 12, 2026	5.67	5.66	5.66	5.72	5.64	639,312
May 11, 2026	5.83	5.7	5.7	5.84	5.66	774,538
May 08, 2026	5.87	5.83	5.83	5.91	5.82	708,220
May 07, 2026	5.97	5.79	5.79	5.97	5.79	978,570
May 06, 2026	6.01	5.98	5.98	6.03	5.9	934,425
May 05, 2026	5.86	5.85	5.85	5.92	5.82	973,918
May 04, 2026	5.82	5.77	5.77	5.88	5.77	1.08M
May 01, 2026	5.86	5.8	5.8	5.87	5.78	786,896
April 30, 2026	5.8	5.86	5.86	5.89	5.8	743,527
April 29, 2026	5.84	5.75	5.75	5.86	5.74	1.35M
April 28, 2026	5.88	5.9	5.9	5.96	5.85	744,110
April 27, 2026	6.03	5.94	5.94	6.06	5.94	719,040
April 24, 2026	5.96	5.97	5.97	6	5.92	671,049
April 23, 2026	6.06	5.95	5.95	6.1	5.94	869,283
April 22, 2026	6.28	6.15	6.15	6.28	6.15	603,408
April 21, 2026	6.35	6.21	6.21	6.37	6.19	576,022
April 20, 2026	6.35	6.35	6.35	6.38	6.31	652,353
April 17, 2026	6.44	6.36	6.36	6.5	6.33	957,182
April 16, 2026	6.39	6.34	6.34	6.39	6.24	1.18M
April 15, 2026	6.46	6.37	6.37	6.46	6.32	860,532
April 14, 2026	6.53	6.45	6.45	6.57	6.42	823,449
April 13, 2026	6.37	6.45	6.45	6.48	6.33	870,587
April 10, 2026	6.43	6.41	6.41	6.48	6.4	588,477
April 09, 2026	6.2	6.32	6.32	6.35	6.2	449,389
April 08, 2026	6.44	6.21	6.21	6.44	6.16	1.1M
April 07, 2026	5.96	6	6	6.01	5.91	688,100
April 06, 2026	6.07	6.04	6.04	6.14	6.04	598,074
April 02, 2026	5.93	6.05	6.05	6.11	5.89	815,732
April 01, 2026	6.06	6.06	6.06	6.14	6.01	952,675
March 31, 2026	5.79	5.93	5.93	5.95	5.75	1.43M
March 30, 2026	5.7	5.64	5.64	5.72	5.61	868,973
March 27, 2026	5.64	5.61	5.61	5.76	5.61	974,306
March 26, 2026	5.73	5.65	5.65	5.81	5.65	1.47M
March 25, 2026	5.85	5.79	5.79	5.91	5.78	834,310
March 24, 2026	5.64	5.69	5.69	5.75	5.61	955,905
March 23, 2026	5.7	5.78	5.78	5.84	5.65	1.06M
March 20, 2026	5.61	5.54	5.54	5.63	5.49	1.95M
March 19, 2026	5.52	5.76	5.76	5.82	5.52	1.31M
March 18, 2026	5.78	5.73	5.73	5.87	5.71	1.07M
March 17, 2026	5.93	5.82	5.82	5.94	5.79	825,323
March 16, 2026	5.83	5.86	5.86	5.88	5.77	985,218
March 13, 2026	5.88	5.72	5.72	5.89	5.7	2.31M
March 12, 2026	5.94	5.81	5.81	5.99	5.8	1.06M
March 11, 2026	6.18	6.17	6.17	6.32	6.13	773,974
March 10, 2026	6.14	6.21	6.21	6.31	6.1	1.42M
March 09, 2026	5.95	6.09	6.09	6.11	5.89	1.53M