Banco Santander (Brasil) S.A. (BCBA:BSBR)
Argentina
· Delayed Price · Currency is ARS 8,830.00
-175.00 (-1.94%)
At close: Apr 28, 2026
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9,005.00 | 9,150.00 | 8,985.00 | 9,005.00 | 9,005.00 | 1.29% | 547 |
| Apr 24, 2026 | 8,760.00 | 8,945.00 | 8,760.00 | 8,890.00 | 8,890.00 | 1.48% | 249 |
| Apr 23, 2026 | 9,010.00 | 9,010.00 | 8,760.00 | 8,760.00 | 8,760.00 | -3.47% | 230 |
| Apr 22, 2026 | 9,225.00 | 9,225.00 | 9,050.00 | 9,075.00 | 8,928.54 | -0.77% | 1,184 |
| Apr 21, 2026 | 9,340.00 | 9,380.00 | 9,135.00 | 9,145.00 | 8,997.41 | -2.04% | 643 |
| Apr 20, 2026 | 9,325.00 | 9,360.00 | 9,170.00 | 9,335.00 | 9,184.34 | 0.16% | 835 |
| Apr 17, 2026 | 9,330.00 | 9,440.00 | 9,270.00 | 9,320.00 | 9,169.58 | 1.80% | 567 |
| Apr 16, 2026 | 9,185.00 | 9,185.00 | 9,070.00 | 9,155.00 | 9,007.24 | -1.35% | 161 |
| Apr 15, 2026 | 9,430.00 | 9,500.00 | 9,235.00 | 9,280.00 | 9,130.23 | -2.11% | 307 |
| Apr 14, 2026 | 9,560.00 | 9,560.00 | 9,405.00 | 9,480.00 | 9,327.00 | 0.11% | 144 |
| Apr 13, 2026 | 9,395.00 | 9,525.00 | 9,280.00 | 9,470.00 | 9,317.16 | -0.16% | 261 |
| Apr 10, 2026 | 9,380.00 | 9,585.00 | 9,380.00 | 9,485.00 | 9,331.92 | 1.07% | 1,230 |
| Apr 9, 2026 | 9,160.00 | 9,390.00 | 9,160.00 | 9,385.00 | 9,233.53 | 2.46% | 667 |
| Apr 8, 2026 | 9,385.00 | 9,495.00 | 9,110.00 | 9,160.00 | 9,012.16 | 3.27% | 3,607 |
| Apr 7, 2026 | 8,920.00 | 8,920.00 | 8,765.00 | 8,870.00 | 8,726.84 | -1.33% | 226 |
| Apr 6, 2026 | 9,060.00 | 9,090.00 | 8,930.00 | 8,990.00 | 8,844.91 | -0.77% | 358 |
| Apr 1, 2026 | 8,855.00 | 9,145.00 | 8,855.00 | 9,060.00 | 8,913.78 | 3.90% | 449 |
| Mar 31, 2026 | 8,435.00 | 8,770.00 | 8,435.00 | 8,720.00 | 8,579.27 | 4.00% | 548 |
| Mar 30, 2026 | 8,355.00 | 8,430.00 | 8,270.00 | 8,385.00 | 8,249.67 | 0.78% | 1,769 |
| Mar 27, 2026 | 8,130.00 | 8,385.00 | 8,130.00 | 8,320.00 | 8,185.72 | 1.16% | 231 |
| Mar 26, 2026 | 8,405.00 | 8,405.00 | 8,195.00 | 8,225.00 | 8,092.25 | -1.91% | 1,416 |
| Mar 25, 2026 | 8,600.00 | 8,600.00 | 8,380.00 | 8,385.00 | 8,249.67 | -1.29% | 2,277 |
| Mar 23, 2026 | 8,295.00 | 8,540.00 | 8,295.00 | 8,495.00 | 8,357.90 | 4.68% | 81 |
| Mar 20, 2026 | 8,290.00 | 8,305.00 | 8,080.00 | 8,115.00 | 7,984.03 | -3.79% | 1,665 |
| Mar 19, 2026 | 8,220.00 | 8,435.00 | 8,215.00 | 8,435.00 | 8,298.86 | 0.42% | 1,257 |
| Mar 18, 2026 | 8,490.00 | 8,615.00 | 8,365.00 | 8,400.00 | 8,264.43 | -1.70% | 2,148 |
| Mar 17, 2026 | 8,610.00 | 8,695.00 | 8,540.00 | 8,545.00 | 8,407.09 | -0.58% | 808 |
| Mar 16, 2026 | 8,525.00 | 8,640.00 | 8,480.00 | 8,595.00 | 8,456.28 | 2.69% | 5,730 |
| Mar 13, 2026 | 8,555.00 | 8,585.00 | 8,370.00 | 8,370.00 | 8,234.91 | -1.24% | 455 |
| Mar 12, 2026 | 8,710.00 | 8,770.00 | 8,450.00 | 8,475.00 | 8,338.22 | -5.57% | 2,019 |
| Mar 11, 2026 | 9,035.00 | 9,205.00 | 8,925.00 | 8,975.00 | 8,830.15 | -1.75% | 4,049 |
| Mar 10, 2026 | 9,010.00 | 9,230.00 | 8,995.00 | 9,135.00 | 8,987.57 | 2.35% | 258 |
| Mar 9, 2026 | 8,860.00 | 8,940.00 | 8,720.00 | 8,925.00 | 8,780.96 | 0.68% | 429 |
| Mar 6, 2026 | 8,950.00 | 9,015.00 | 8,740.00 | 8,865.00 | 8,721.92 | -0.95% | 1,462 |
| Mar 5, 2026 | 9,310.00 | 9,310.00 | 8,920.00 | 8,950.00 | 8,805.55 | -3.82% | 306 |
| Mar 4, 2026 | 9,285.00 | 9,420.00 | 9,160.00 | 9,305.00 | 9,154.82 | 2.14% | 4,026 |
| Mar 3, 2026 | 9,130.00 | 9,195.00 | 8,730.00 | 9,110.00 | 8,962.97 | -3.50% | 4,470 |
| Mar 2, 2026 | 9,345.00 | 9,495.00 | 9,200.00 | 9,440.00 | 9,287.64 | - | 406 |
| Feb 27, 2026 | 9,740.00 | 9,835.00 | 9,440.00 | 9,440.00 | 9,287.64 | -3.48% | 891 |
| Feb 26, 2026 | 9,775.00 | 9,930.00 | 9,730.00 | 9,780.00 | 9,622.16 | -0.20% | 548 |
| Feb 25, 2026 | 9,915.00 | 10,050.00 | 9,790.00 | 9,800.00 | 9,641.83 | -0.10% | 422 |
| Feb 24, 2026 | 9,640.00 | 9,880.00 | 9,565.00 | 9,810.00 | 9,651.67 | 0.93% | 58 |
| Feb 23, 2026 | 10,160.00 | 10,160.00 | 9,660.00 | 9,720.00 | 9,563.13 | -4.42% | 391 |
| Feb 20, 2026 | 9,855.00 | 10,210.00 | 9,700.00 | 10,170.00 | 10,005.86 | 4.15% | 928 |
| Feb 19, 2026 | 9,760.00 | 9,885.00 | 9,615.00 | 9,765.00 | 9,607.40 | 2.41% | 437 |
| Feb 18, 2026 | 9,500.00 | 9,775.00 | 9,500.00 | 9,535.00 | 9,381.11 | -1.85% | 403 |
| Feb 13, 2026 | 9,775.00 | 9,780.00 | 9,515.00 | 9,715.00 | 9,558.21 | -2.41% | 2,330 |
| Feb 12, 2026 | 10,320.00 | 10,350.00 | 9,955.00 | 9,955.00 | 9,794.33 | -4.09% | 501 |
| Feb 11, 2026 | 10,250.00 | 10,500.00 | 10,250.00 | 10,380.00 | 10,212.47 | 1.47% | 803 |
| Feb 10, 2026 | 10,310.00 | 10,340.00 | 10,130.00 | 10,230.00 | 10,064.89 | 0.99% | 485 |
| Feb 9, 2026 | 9,705.00 | 10,150.00 | 9,705.00 | 10,130.00 | 9,966.51 | 5.47% | 648 |
| Feb 6, 2026 | 9,850.00 | 9,850.00 | 9,505.00 | 9,605.00 | 9,449.98 | -3.13% | 1,495 |
| Feb 5, 2026 | 9,865.00 | 10,040.00 | 9,790.00 | 9,915.00 | 9,754.98 | 0.30% | 622 |
| Feb 4, 2026 | 10,120.00 | 10,250.00 | 9,855.00 | 9,885.00 | 9,725.46 | -6.57% | 1,077 |
| Feb 3, 2026 | 10,530.00 | 10,760.00 | 10,530.00 | 10,580.00 | 10,409.25 | 2.03% | 1,814 |
| Feb 2, 2026 | 10,370.00 | 10,560.00 | 10,320.00 | 10,370.00 | 10,202.64 | - | 1,159 |
| Jan 30, 2026 | 10,700.00 | 10,740.00 | 10,270.00 | 10,370.00 | 10,202.64 | -3.26% | 589 |
| Jan 29, 2026 | 10,780.00 | 11,060.00 | 10,550.00 | 10,720.00 | 10,546.99 | 0.19% | 693 |
| Jan 28, 2026 | 10,710.00 | 10,900.00 | 10,670.00 | 10,700.00 | 10,527.31 | 0.85% | 2,243 |
| Jan 27, 2026 | 10,300.00 | 10,770.00 | 10,290.00 | 10,610.00 | 10,438.76 | 3.82% | 1,828 |
| Jan 26, 2026 | 10,100.00 | 10,330.00 | 10,100.00 | 10,220.00 | 10,055.06 | 0.59% | 459 |
| Jan 23, 2026 | 10,110.00 | 10,200.00 | 9,960.00 | 10,160.00 | 9,996.02 | 0.59% | 800 |
| Jan 22, 2026 | 9,905.00 | 10,140.00 | 9,760.00 | 10,100.00 | 9,936.99 | 2.49% | 1,775 |
| Jan 21, 2026 | 9,680.00 | 9,910.00 | 9,675.00 | 9,855.00 | 9,610.63 | 2.28% | 2,712 |
| Jan 20, 2026 | 9,150.00 | 9,640.00 | 9,150.00 | 9,635.00 | 9,396.09 | 6.29% | 1,389 |
| Jan 19, 2026 | 9,180.00 | 9,495.00 | 9,035.00 | 9,065.00 | 8,840.22 | -2.37% | 772 |
| Jan 16, 2026 | 9,345.00 | 9,465.00 | 9,195.00 | 9,285.00 | 9,054.77 | -1.01% | 1,435 |
| Jan 15, 2026 | 9,705.00 | 9,705.00 | 9,370.00 | 9,380.00 | 9,147.41 | -2.19% | 1,283 |
| Jan 14, 2026 | 9,700.00 | 9,700.00 | 9,505.00 | 9,590.00 | 9,352.20 | 0.21% | 787 |
| Jan 13, 2026 | 9,655.00 | 9,715.00 | 9,460.00 | 9,570.00 | 9,332.70 | -0.88% | 307 |
| Jan 12, 2026 | 9,715.00 | 9,715.00 | 9,550.00 | 9,655.00 | 9,415.59 | -1.23% | 981 |
| Jan 9, 2026 | 9,505.00 | 9,780.00 | 9,505.00 | 9,775.00 | 9,532.62 | 2.73% | 1,206 |
| Jan 8, 2026 | 9,460.00 | 9,690.00 | 9,450.00 | 9,515.00 | 9,251.29 | 1.17% | 1,251 |
| Jan 7, 2026 | 9,635.00 | 9,640.00 | 9,405.00 | 9,405.00 | 9,144.34 | -2.99% | 952 |
| Jan 6, 2026 | 9,755.00 | 9,905.00 | 9,695.00 | 9,695.00 | 9,426.30 | 0.57% | 385 |
| Jan 5, 2026 | 9,565.00 | 9,730.00 | 9,305.00 | 9,640.00 | 9,372.82 | 1.47% | 882 |
| Jan 2, 2026 | 9,600.00 | 9,770.00 | 9,485.00 | 9,500.00 | 9,236.70 | 0.96% | 525 |
| Dec 30, 2025 | 9,180.00 | 9,555.00 | 9,180.00 | 9,410.00 | 9,149.20 | 2.51% | 5,571 |
| Dec 29, 2025 | 9,500.00 | 9,500.00 | 9,140.00 | 9,180.00 | 8,925.57 | -3.37% | 497 |
| Dec 26, 2025 | 9,300.00 | 10,610.00 | 9,300.00 | 9,500.00 | 9,236.70 | 2.15% | 282 |
| Dec 24, 2025 | 9,650.00 | 9,680.00 | 9,255.00 | 9,300.00 | 9,042.25 | -0.59% | 8,304 |
| Dec 23, 2025 | 9,095.00 | 9,455.00 | 9,095.00 | 9,355.00 | 9,095.72 | 3.94% | 1,279 |
| Dec 22, 2025 | 9,075.00 | 9,120.00 | 8,915.00 | 9,000.00 | 8,750.56 | -1.32% | 4,737 |
| Dec 19, 2025 | 9,050.00 | 9,170.00 | 8,975.00 | 9,120.00 | 8,867.24 | 1.00% | 380 |
| Dec 18, 2025 | 8,900.00 | 9,100.00 | 8,895.00 | 9,030.00 | 8,779.73 | 1.75% | 264 |
| Dec 17, 2025 | 8,865.00 | 8,940.00 | 8,725.00 | 8,875.00 | 8,629.03 | -1.77% | 1,019 |
| Dec 16, 2025 | 9,235.00 | 9,240.00 | 8,995.00 | 9,035.00 | 8,784.59 | -1.95% | 378 |
| Dec 15, 2025 | 9,135.00 | 9,245.00 | 8,980.00 | 9,215.00 | 8,959.60 | 2.39% | 639 |
| Dec 12, 2025 | 8,940.00 | 9,095.00 | 8,925.00 | 9,000.00 | 8,750.56 | 0.17% | 220 |
| Dec 11, 2025 | 8,800.00 | 9,030.00 | 8,800.00 | 8,985.00 | 8,735.98 | 2.74% | 3,912 |
| Dec 10, 2025 | 8,785.00 | 8,900.00 | 8,745.00 | 8,745.00 | 8,502.63 | -2.02% | 363 |
| Dec 9, 2025 | 9,290.00 | 9,290.00 | 8,770.00 | 8,925.00 | 8,677.64 | -3.67% | 4,743 |
| Dec 5, 2025 | 10,100.00 | 10,100.00 | 9,185.00 | 9,265.00 | 9,008.22 | -6.46% | 1,701 |
| Dec 4, 2025 | 9,955.00 | 10,100.00 | 9,880.00 | 9,905.00 | 9,630.48 | 1.49% | 1,403 |
| Dec 3, 2025 | 10,060.00 | 10,060.00 | 9,740.00 | 9,760.00 | 9,489.50 | -2.50% | 599 |
| Dec 2, 2025 | 9,800.00 | 10,010.00 | 9,650.00 | 10,010.00 | 9,732.57 | 3.78% | 2,122 |
| Dec 1, 2025 | 9,560.00 | 9,695.00 | 9,535.00 | 9,645.00 | 9,377.69 | -1.88% | 417 |
| Nov 28, 2025 | 9,825.00 | 10,110.00 | 9,705.00 | 9,830.00 | 9,557.56 | 0.36% | 1,690 |
| Nov 27, 2025 | 10,000.00 | 10,200.00 | 9,655.00 | 9,795.00 | 9,523.53 | -0.71% | 123 |
| Nov 26, 2025 | 9,620.00 | 9,905.00 | 9,540.00 | 9,865.00 | 9,591.59 | 3.95% | 638 |