Banco Santander (Brasil) S.A. (BCBA:BSBR)
Argentina
· Delayed Price · Currency is ARS 8,865.00
-85.00 (-0.95%)
At close: Mar 6, 2026
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,950.00 | 9,015.00 | 8,740.00 | 8,865.00 | 8,865.00 | -0.95% | 1,462 |
| Mar 5, 2026 | 9,310.00 | 9,310.00 | 8,920.00 | 8,950.00 | 8,950.00 | -3.82% | 306 |
| Mar 4, 2026 | 9,285.00 | 9,420.00 | 9,160.00 | 9,305.00 | 9,305.00 | 2.14% | 4,026 |
| Mar 3, 2026 | 9,130.00 | 9,195.00 | 8,730.00 | 9,110.00 | 9,110.00 | -3.50% | 4,470 |
| Mar 2, 2026 | 9,345.00 | 9,495.00 | 9,200.00 | 9,440.00 | 9,440.00 | - | 406 |
| Feb 27, 2026 | 9,740.00 | 9,835.00 | 9,440.00 | 9,440.00 | 9,440.00 | -3.48% | 891 |
| Feb 26, 2026 | 9,775.00 | 9,930.00 | 9,730.00 | 9,780.00 | 9,780.00 | -0.20% | 548 |
| Feb 25, 2026 | 9,915.00 | 10,050.00 | 9,790.00 | 9,800.00 | 9,800.00 | -0.10% | 422 |
| Feb 24, 2026 | 9,640.00 | 9,880.00 | 9,565.00 | 9,810.00 | 9,810.00 | 0.93% | 58 |
| Feb 23, 2026 | 10,160.00 | 10,160.00 | 9,660.00 | 9,720.00 | 9,720.00 | -4.42% | 391 |
| Feb 20, 2026 | 9,855.00 | 10,210.00 | 9,700.00 | 10,170.00 | 10,170.00 | 4.15% | 928 |
| Feb 19, 2026 | 9,760.00 | 9,885.00 | 9,615.00 | 9,765.00 | 9,765.00 | 2.41% | 437 |
| Feb 18, 2026 | 9,500.00 | 9,775.00 | 9,500.00 | 9,535.00 | 9,535.00 | -1.85% | 403 |
| Feb 13, 2026 | 9,775.00 | 9,780.00 | 9,515.00 | 9,715.00 | 9,715.00 | -2.41% | 2,330 |
| Feb 12, 2026 | 10,320.00 | 10,350.00 | 9,955.00 | 9,955.00 | 9,955.00 | -4.09% | 501 |
| Feb 11, 2026 | 10,250.00 | 10,500.00 | 10,250.00 | 10,380.00 | 10,380.00 | 1.47% | 803 |
| Feb 10, 2026 | 10,310.00 | 10,340.00 | 10,130.00 | 10,230.00 | 10,230.00 | 0.99% | 485 |
| Feb 9, 2026 | 9,705.00 | 10,150.00 | 9,705.00 | 10,130.00 | 10,130.00 | 5.47% | 648 |
| Feb 6, 2026 | 9,850.00 | 9,850.00 | 9,505.00 | 9,605.00 | 9,605.00 | -3.13% | 1,495 |
| Feb 5, 2026 | 9,865.00 | 10,040.00 | 9,790.00 | 9,915.00 | 9,915.00 | 0.30% | 622 |
| Feb 4, 2026 | 10,120.00 | 10,250.00 | 9,855.00 | 9,885.00 | 9,885.00 | -6.57% | 1,077 |
| Feb 3, 2026 | 10,530.00 | 10,760.00 | 10,530.00 | 10,580.00 | 10,580.00 | 2.03% | 1,814 |
| Feb 2, 2026 | 10,370.00 | 10,560.00 | 10,320.00 | 10,370.00 | 10,370.00 | - | 1,159 |
| Jan 30, 2026 | 10,700.00 | 10,740.00 | 10,270.00 | 10,370.00 | 10,370.00 | -3.26% | 589 |
| Jan 29, 2026 | 10,780.00 | 11,060.00 | 10,550.00 | 10,720.00 | 10,720.00 | 0.19% | 693 |
| Jan 28, 2026 | 10,710.00 | 10,900.00 | 10,670.00 | 10,700.00 | 10,700.00 | 0.85% | 2,243 |
| Jan 27, 2026 | 10,300.00 | 10,770.00 | 10,290.00 | 10,610.00 | 10,610.00 | 3.82% | 1,828 |
| Jan 26, 2026 | 10,100.00 | 10,330.00 | 10,100.00 | 10,220.00 | 10,220.00 | 0.59% | 459 |
| Jan 23, 2026 | 10,110.00 | 10,200.00 | 9,960.00 | 10,160.00 | 10,160.00 | 0.59% | 800 |
| Jan 22, 2026 | 9,905.00 | 10,140.00 | 9,760.00 | 10,100.00 | 10,100.00 | 2.49% | 1,775 |
| Jan 21, 2026 | 9,680.00 | 9,910.00 | 9,675.00 | 9,855.00 | 9,712.03 | 2.28% | 2,712 |
| Jan 20, 2026 | 9,150.00 | 9,640.00 | 9,150.00 | 9,635.00 | 9,495.22 | 6.29% | 1,389 |
| Jan 19, 2026 | 9,180.00 | 9,495.00 | 9,035.00 | 9,065.00 | 8,933.49 | -2.37% | 772 |
| Jan 16, 2026 | 9,345.00 | 9,465.00 | 9,195.00 | 9,285.00 | 9,150.30 | -1.01% | 1,435 |
| Jan 15, 2026 | 9,705.00 | 9,705.00 | 9,370.00 | 9,380.00 | 9,243.92 | -2.19% | 1,283 |
| Jan 14, 2026 | 9,700.00 | 9,700.00 | 9,505.00 | 9,590.00 | 9,450.87 | 0.21% | 787 |
| Jan 13, 2026 | 9,655.00 | 9,715.00 | 9,460.00 | 9,570.00 | 9,431.16 | -0.88% | 307 |
| Jan 12, 2026 | 9,715.00 | 9,715.00 | 9,550.00 | 9,655.00 | 9,514.93 | -1.23% | 981 |
| Jan 9, 2026 | 9,505.00 | 9,780.00 | 9,505.00 | 9,775.00 | 9,633.19 | 2.73% | 1,206 |
| Jan 8, 2026 | 9,460.00 | 9,690.00 | 9,450.00 | 9,515.00 | 9,334.09 | 1.17% | 1,251 |
| Jan 7, 2026 | 9,635.00 | 9,640.00 | 9,405.00 | 9,405.00 | 9,226.18 | -2.99% | 952 |
| Jan 6, 2026 | 9,755.00 | 9,905.00 | 9,695.00 | 9,695.00 | 9,510.66 | 0.57% | 385 |
| Jan 5, 2026 | 9,565.00 | 9,730.00 | 9,305.00 | 9,640.00 | 9,456.71 | 1.47% | 882 |
| Jan 2, 2026 | 9,600.00 | 9,770.00 | 9,485.00 | 9,500.00 | 9,319.37 | 0.96% | 525 |
| Dec 30, 2025 | 9,180.00 | 9,555.00 | 9,180.00 | 9,410.00 | 9,231.08 | 2.51% | 5,571 |
| Dec 29, 2025 | 9,500.00 | 9,500.00 | 9,140.00 | 9,180.00 | 9,005.45 | -3.37% | 497 |
| Dec 26, 2025 | 9,300.00 | 10,610.00 | 9,300.00 | 9,500.00 | 9,319.37 | 2.15% | 282 |
| Dec 24, 2025 | 9,650.00 | 9,680.00 | 9,255.00 | 9,300.00 | 9,123.17 | -0.59% | 8,304 |
| Dec 23, 2025 | 9,095.00 | 9,455.00 | 9,095.00 | 9,355.00 | 9,177.13 | 3.94% | 1,279 |
| Dec 22, 2025 | 9,075.00 | 9,120.00 | 8,915.00 | 9,000.00 | 8,828.88 | -1.32% | 4,737 |
| Dec 19, 2025 | 9,050.00 | 9,170.00 | 8,975.00 | 9,120.00 | 8,946.60 | 1.00% | 380 |
| Dec 18, 2025 | 8,900.00 | 9,100.00 | 8,895.00 | 9,030.00 | 8,858.31 | 1.75% | 264 |
| Dec 17, 2025 | 8,865.00 | 8,940.00 | 8,725.00 | 8,875.00 | 8,706.25 | -1.77% | 1,019 |
| Dec 16, 2025 | 9,235.00 | 9,240.00 | 8,995.00 | 9,035.00 | 8,863.21 | -1.95% | 378 |
| Dec 15, 2025 | 9,135.00 | 9,245.00 | 8,980.00 | 9,215.00 | 9,039.79 | 2.39% | 639 |
| Dec 12, 2025 | 8,940.00 | 9,095.00 | 8,925.00 | 9,000.00 | 8,828.88 | 0.17% | 220 |
| Dec 11, 2025 | 8,800.00 | 9,030.00 | 8,800.00 | 8,985.00 | 8,814.16 | 2.74% | 3,912 |
| Dec 10, 2025 | 8,785.00 | 8,900.00 | 8,745.00 | 8,745.00 | 8,578.73 | -2.02% | 363 |
| Dec 9, 2025 | 9,290.00 | 9,290.00 | 8,770.00 | 8,925.00 | 8,755.30 | -3.67% | 4,743 |
| Dec 5, 2025 | 10,100.00 | 10,100.00 | 9,185.00 | 9,265.00 | 9,088.84 | -6.46% | 1,701 |
| Dec 4, 2025 | 9,955.00 | 10,100.00 | 9,880.00 | 9,905.00 | 9,716.67 | 1.49% | 1,403 |
| Dec 3, 2025 | 10,060.00 | 10,060.00 | 9,740.00 | 9,760.00 | 9,574.43 | -2.50% | 599 |
| Dec 2, 2025 | 9,800.00 | 10,010.00 | 9,650.00 | 10,010.00 | 9,819.67 | 3.78% | 2,122 |
| Dec 1, 2025 | 9,560.00 | 9,695.00 | 9,535.00 | 9,645.00 | 9,461.61 | -1.88% | 417 |
| Nov 28, 2025 | 9,825.00 | 10,110.00 | 9,705.00 | 9,830.00 | 9,643.10 | 0.36% | 1,690 |
| Nov 27, 2025 | 10,000.00 | 10,200.00 | 9,655.00 | 9,795.00 | 9,608.76 | -0.71% | 123 |
| Nov 26, 2025 | 9,620.00 | 9,905.00 | 9,540.00 | 9,865.00 | 9,677.43 | 3.95% | 638 |
| Nov 25, 2025 | 9,290.00 | 9,525.00 | 9,220.00 | 9,490.00 | 9,309.56 | 2.93% | 7,162 |
| Nov 21, 2025 | 9,220.00 | 9,240.00 | 9,055.00 | 9,220.00 | 9,044.69 | 1.21% | 465 |
| Nov 20, 2025 | 8,695.00 | 9,250.00 | 8,695.00 | 9,110.00 | 8,936.79 | 0.11% | 4,885 |
| Nov 19, 2025 | 9,205.00 | 9,240.00 | 9,075.00 | 9,100.00 | 8,926.98 | -2.20% | 267 |
| Nov 18, 2025 | 9,415.00 | 9,415.00 | 9,225.00 | 9,305.00 | 9,128.08 | -0.05% | 4,126 |
| Nov 17, 2025 | 9,350.00 | 9,485.00 | 9,290.00 | 9,310.00 | 9,132.98 | -1.64% | 1,493 |
| Nov 14, 2025 | 9,445.00 | 9,565.00 | 9,300.00 | 9,465.00 | 9,285.04 | 0.80% | 3,031 |
| Nov 13, 2025 | 9,000.00 | 9,435.00 | 9,000.00 | 9,390.00 | 9,211.46 | 0.27% | 606 |
| Nov 12, 2025 | 9,395.00 | 9,400.00 | 9,165.00 | 9,365.00 | 9,186.94 | 0.75% | 356 |
| Nov 11, 2025 | 9,310.00 | 9,400.00 | 9,200.00 | 9,295.00 | 9,118.27 | 1.75% | 631 |
| Nov 10, 2025 | 8,860.00 | 9,135.00 | 8,860.00 | 9,135.00 | 8,961.31 | 3.10% | 307 |
| Nov 7, 2025 | 9,120.00 | 9,120.00 | 8,850.00 | 8,860.00 | 8,691.54 | -2.10% | 809 |
| Nov 6, 2025 | 9,165.00 | 9,295.00 | 9,030.00 | 9,050.00 | 8,877.93 | -0.28% | 425 |
| Nov 5, 2025 | 8,765.00 | 9,080.00 | 8,765.00 | 9,075.00 | 8,902.45 | 2.37% | 3,459 |
| Nov 4, 2025 | 8,780.00 | 9,030.00 | 8,770.00 | 8,865.00 | 8,696.44 | -0.45% | 623 |
| Nov 3, 2025 | 8,755.00 | 8,955.00 | 8,620.00 | 8,905.00 | 8,735.68 | 2.24% | 1,223 |
| Oct 31, 2025 | 8,520.00 | 8,755.00 | 8,520.00 | 8,710.00 | 8,544.39 | 2.65% | 8,746 |
| Oct 30, 2025 | 8,295.00 | 8,510.00 | 8,240.00 | 8,485.00 | 8,323.67 | 2.29% | 283 |
| Oct 29, 2025 | 8,410.00 | 8,495.00 | 8,260.00 | 8,295.00 | 8,137.28 | 1.04% | 816 |
| Oct 28, 2025 | 8,090.00 | 8,215.00 | 8,010.00 | 8,210.00 | 8,053.90 | 2.50% | 1,128 |
| Oct 27, 2025 | 7,575.00 | 8,360.00 | 7,460.00 | 8,010.00 | 7,857.70 | -5.43% | 8,716 |
| Oct 24, 2025 | 8,355.00 | 8,525.00 | 8,295.00 | 8,470.00 | 8,308.95 | 1.86% | 2,773 |
| Oct 23, 2025 | 8,610.00 | 8,615.00 | 8,295.00 | 8,315.00 | 8,156.90 | -4.32% | 362 |
| Oct 22, 2025 | 8,680.00 | 8,720.00 | 8,535.00 | 8,690.00 | 8,435.68 | -0.23% | 364 |
| Oct 21, 2025 | 8,570.00 | 8,720.00 | 8,335.00 | 8,710.00 | 8,455.09 | 2.29% | 1,111 |
| Oct 20, 2025 | 8,300.00 | 8,540.00 | 8,220.00 | 8,515.00 | 8,265.80 | 5.19% | 172 |
| Oct 17, 2025 | 7,670.00 | 8,125.00 | 7,670.00 | 8,095.00 | 7,858.09 | 4.12% | 452 |
| Oct 16, 2025 | 7,480.00 | 7,830.00 | 7,395.00 | 7,775.00 | 7,547.45 | 3.46% | 956 |
| Oct 15, 2025 | 7,410.00 | 7,590.00 | 7,330.00 | 7,515.00 | 7,295.06 | 0.67% | 662 |
| Oct 14, 2025 | 7,230.00 | 7,465.00 | 7,100.00 | 7,465.00 | 7,246.53 | 1.98% | 1,453 |
| Oct 13, 2025 | 7,490.00 | 7,490.00 | 7,090.00 | 7,320.00 | 7,105.77 | -4.94% | 1,646 |
| Oct 9, 2025 | 8,230.00 | 8,300.00 | 7,670.00 | 7,700.00 | 7,474.65 | -4.82% | 1,487 |
| Oct 8, 2025 | 8,230.00 | 8,320.00 | 8,060.00 | 8,090.00 | 7,853.23 | -1.40% | 993 |