Banco Santander, S.A. (BVMF:BCSA34)
Brazil
· Delayed Price · Currency is BRL 57.90
-0.96 (-1.63%)
Last updated: Dec 3, 2025, 3:30 PM GMT-3
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.27 | 60.06 | 58.93 | 59.88 | 59.88 | 2.04% | 892 |
| Dec 4, 2025 | 58.73 | 58.73 | 58.07 | 58.68 | 58.68 | 0.93% | 743 |
| Dec 3, 2025 | 59.45 | 59.45 | 57.60 | 58.14 | 58.14 | -1.22% | 1,561 |
| Dec 2, 2025 | 58.40 | 58.86 | 58.30 | 58.86 | 58.86 | 1.62% | 1,992 |
| Dec 1, 2025 | 56.63 | 58.32 | 56.63 | 57.92 | 57.92 | 3.34% | 5,000 |
| Nov 28, 2025 | 56.45 | 57.69 | 55.98 | 56.05 | 56.05 | 0.29% | 1,207 |
| Nov 27, 2025 | 59.18 | 60.00 | 54.99 | 55.89 | 55.89 | -4.61% | 1,006 |
| Nov 26, 2025 | 56.24 | 58.59 | 56.24 | 58.59 | 58.59 | 4.18% | 907 |
| Nov 25, 2025 | 55.23 | 56.49 | 55.23 | 56.24 | 56.24 | 3.29% | 337 |
| Nov 24, 2025 | 54.95 | 55.54 | 54.45 | 54.45 | 54.45 | -0.93% | 2,422 |
| Nov 21, 2025 | 55.39 | 55.39 | 54.41 | 54.96 | 54.96 | 0.22% | 3,223 |
| Nov 19, 2025 | 54.80 | 55.36 | 54.69 | 54.84 | 54.84 | 1.35% | 1,320 |
| Nov 18, 2025 | 54.99 | 54.99 | 54.04 | 54.11 | 54.11 | -2.33% | 651 |
| Nov 17, 2025 | 55.75 | 56.22 | 55.19 | 55.40 | 55.40 | -2.62% | 1,604 |
| Nov 14, 2025 | 57.58 | 57.58 | 56.77 | 56.89 | 56.89 | -1.91% | 1,440 |
| Nov 13, 2025 | 58.85 | 58.85 | 57.80 | 58.00 | 58.00 | -0.75% | 1,876 |
| Nov 12, 2025 | 58.00 | 58.73 | 58.00 | 58.44 | 58.44 | 4.34% | 8,108 |
| Nov 11, 2025 | 56.46 | 57.11 | 56.01 | 56.01 | 56.01 | -0.80% | 10,212 |
| Nov 10, 2025 | 55.19 | 56.75 | 55.19 | 56.46 | 56.46 | 2.30% | 661 |
| Nov 7, 2025 | 55.74 | 55.74 | 54.58 | 55.19 | 55.19 | 0.02% | 578 |
| Nov 6, 2025 | 53.65 | 55.39 | 53.65 | 55.18 | 55.18 | 0.79% | 4,181 |
| Nov 5, 2025 | 54.00 | 55.00 | 54.00 | 54.75 | 54.75 | 1.39% | 70,554 |
| Nov 4, 2025 | 55.25 | 55.25 | 53.70 | 54.00 | 54.00 | -1.28% | 9,812 |
| Nov 3, 2025 | 54.62 | 54.90 | 54.46 | 54.70 | 54.70 | 0.15% | 4,066 |
| Oct 31, 2025 | 54.02 | 55.20 | 54.02 | 54.62 | 54.62 | -0.05% | 367 |
| Oct 30, 2025 | 54.50 | 57.22 | 54.46 | 54.65 | 54.65 | -0.64% | 773 |
| Oct 29, 2025 | 55.10 | 58.89 | 53.60 | 55.00 | 54.51 | 2.65% | 4,262 |
| Oct 28, 2025 | 52.29 | 54.57 | 52.29 | 53.58 | 53.10 | 0.87% | 778 |
| Oct 27, 2025 | 52.61 | 53.53 | 52.61 | 53.12 | 52.65 | 1.59% | 8,790 |
| Oct 24, 2025 | 52.07 | 52.40 | 51.81 | 52.29 | 51.82 | -0.48% | 631 |
| Oct 23, 2025 | 52.57 | 52.92 | 52.16 | 52.54 | 52.07 | 0.04% | 443 |
| Oct 22, 2025 | 52.27 | 52.60 | 52.17 | 52.52 | 52.05 | 1.49% | 495 |
| Oct 21, 2025 | 53.52 | 53.52 | 51.75 | 51.75 | 51.29 | -2.34% | 2,603 |
| Oct 20, 2025 | 52.90 | 53.16 | 52.72 | 52.99 | 52.52 | 0.09% | 820 |
| Oct 17, 2025 | 53.90 | 53.90 | 52.49 | 52.94 | 52.47 | -2.22% | 558 |
| Oct 16, 2025 | 52.60 | 54.30 | 52.60 | 54.14 | 53.66 | 0.86% | 463 |
| Oct 15, 2025 | 54.34 | 54.56 | 53.44 | 53.68 | 53.20 | -1.21% | 794 |
| Oct 14, 2025 | 55.53 | 55.53 | 54.06 | 54.34 | 53.86 | -1.16% | 640 |
| Oct 13, 2025 | 53.71 | 54.98 | 53.71 | 54.98 | 54.49 | 3.70% | 1,830 |
| Oct 10, 2025 | 53.23 | 54.78 | 53.02 | 53.02 | 52.55 | -0.90% | 2,333 |
| Oct 9, 2025 | 53.05 | 53.97 | 53.05 | 53.50 | 53.02 | -1.18% | 1,925 |
| Oct 8, 2025 | 53.44 | 54.69 | 53.44 | 54.14 | 53.66 | 1.31% | 1,077 |
| Oct 7, 2025 | 54.15 | 54.15 | 53.20 | 53.44 | 52.96 | -0.32% | 2,018 |
| Oct 6, 2025 | 54.36 | 55.27 | 53.61 | 53.61 | 53.13 | -2.51% | 3,793 |
| Oct 3, 2025 | 54.85 | 55.29 | 54.72 | 54.99 | 54.50 | 1.27% | 4,812 |
| Oct 2, 2025 | 55.99 | 55.99 | 54.25 | 54.30 | 53.82 | -2.25% | 1,734 |
| Oct 1, 2025 | 55.64 | 55.64 | 55.27 | 55.55 | 55.06 | -0.18% | 1,722 |
| Sep 30, 2025 | 54.60 | 55.70 | 54.60 | 55.65 | 55.15 | 1.92% | 5,880 |
| Sep 29, 2025 | 55.99 | 55.99 | 54.55 | 54.60 | 54.11 | -1.52% | 6,937 |
| Sep 26, 2025 | 54.66 | 55.72 | 54.66 | 55.44 | 54.95 | 1.45% | 3,108 |
| Sep 25, 2025 | 54.75 | 54.90 | 54.08 | 54.65 | 54.16 | -0.18% | 2,578 |
| Sep 24, 2025 | 54.64 | 55.00 | 54.52 | 54.75 | 54.26 | 1.58% | 292 |
| Sep 23, 2025 | 54.25 | 54.70 | 53.90 | 53.90 | 53.42 | - | 1,870 |
| Sep 22, 2025 | 53.06 | 54.20 | 53.06 | 53.90 | 53.42 | -0.46% | 7,055 |
| Sep 19, 2025 | 54.15 | 54.71 | 54.12 | 54.15 | 53.67 | 1.03% | 3,233 |
| Sep 18, 2025 | 53.28 | 53.60 | 52.80 | 53.60 | 53.12 | 1.61% | 1,958 |
| Sep 17, 2025 | 53.15 | 53.28 | 52.64 | 52.75 | 52.28 | -0.75% | 377 |
| Sep 16, 2025 | 53.54 | 53.75 | 52.70 | 53.15 | 52.68 | -1.13% | 2,225 |
| Sep 15, 2025 | 53.60 | 54.15 | 53.60 | 53.76 | 53.28 | 0.30% | 729 |
| Sep 12, 2025 | 53.50 | 53.88 | 53.00 | 53.60 | 53.12 | -1.02% | 394 |
| Sep 11, 2025 | 53.00 | 54.45 | 53.00 | 54.15 | 53.67 | 0.46% | 912 |
| Sep 10, 2025 | 52.93 | 54.04 | 52.93 | 53.90 | 53.42 | 1.51% | 493 |
| Sep 9, 2025 | 53.15 | 53.50 | 52.45 | 53.10 | 52.63 | -0.09% | 582 |
| Sep 8, 2025 | 51.45 | 53.15 | 51.45 | 53.15 | 52.68 | 3.30% | 724 |
| Sep 5, 2025 | 52.15 | 52.15 | 51.35 | 51.45 | 50.99 | -1.78% | 618 |
| Sep 4, 2025 | 52.41 | 52.44 | 51.67 | 52.38 | 51.91 | 0.94% | 2,879 |
| Sep 3, 2025 | 51.89 | 51.89 | 50.98 | 51.89 | 51.43 | -0.02% | 2,759 |
| Sep 2, 2025 | 53.84 | 53.84 | 51.00 | 51.90 | 51.44 | -3.59% | 1,937 |
| Sep 1, 2025 | 51.60 | 54.71 | 51.60 | 53.83 | 53.35 | 4.32% | 680 |
| Aug 29, 2025 | 51.05 | 52.08 | 51.05 | 51.60 | 51.14 | -0.96% | 5,419 |
| Aug 28, 2025 | 52.00 | 52.29 | 51.90 | 52.10 | 51.64 | 1.07% | 902 |
| Aug 27, 2025 | 52.83 | 52.83 | 50.70 | 51.55 | 51.09 | -4.43% | 1,953 |
| Aug 26, 2025 | 51.01 | 53.94 | 51.01 | 53.94 | 53.46 | 3.33% | 1,954 |
| Aug 25, 2025 | 53.39 | 53.39 | 51.95 | 52.20 | 51.74 | -1.32% | 1,489 |
| Aug 22, 2025 | 51.20 | 53.30 | 51.20 | 52.90 | 52.43 | 1.24% | 995 |
| Aug 21, 2025 | 51.85 | 52.84 | 51.85 | 52.25 | 51.78 | 0.29% | 1,231 |
| Aug 20, 2025 | 51.79 | 52.84 | 50.88 | 52.10 | 51.64 | -0.76% | 1,452 |
| Aug 19, 2025 | 52.85 | 53.15 | 52.15 | 52.50 | 52.03 | 1.35% | 1,707 |
| Aug 18, 2025 | 51.50 | 52.10 | 51.40 | 51.80 | 51.34 | 0.56% | 640 |
| Aug 15, 2025 | 52.63 | 52.63 | 51.51 | 51.51 | 51.05 | -1.13% | 2,584 |
| Aug 14, 2025 | 51.75 | 52.10 | 51.55 | 52.10 | 51.64 | 0.97% | 2,429 |
| Aug 13, 2025 | 51.00 | 51.60 | 51.00 | 51.60 | 51.14 | 1.98% | 572 |
| Aug 12, 2025 | 50.70 | 50.80 | 50.40 | 50.60 | 50.15 | -0.20% | 948 |
| Aug 11, 2025 | 50.44 | 50.85 | 50.10 | 50.70 | 50.25 | 0.50% | 1,694 |
| Aug 8, 2025 | 49.30 | 50.70 | 49.30 | 50.45 | 50.00 | 2.33% | 2,304 |
| Aug 7, 2025 | 48.60 | 49.55 | 48.60 | 49.30 | 48.86 | 1.46% | 1,680 |
| Aug 6, 2025 | 48.64 | 48.70 | 48.20 | 48.59 | 48.16 | 0.91% | 1,162 |
| Aug 5, 2025 | 47.56 | 48.16 | 47.56 | 48.15 | 47.72 | 0.63% | 231 |
| Aug 4, 2025 | 47.26 | 48.48 | 47.24 | 47.85 | 47.42 | 2.46% | 1,292 |
| Aug 1, 2025 | 47.46 | 47.46 | 46.16 | 46.70 | 46.28 | -3.31% | 1,610 |
| Jul 31, 2025 | 48.18 | 48.70 | 47.98 | 48.30 | 47.87 | -0.21% | 993 |
| Jul 30, 2025 | 48.55 | 49.72 | 48.40 | 48.40 | 47.97 | -2.32% | 2,456 |
| Jul 29, 2025 | 49.95 | 49.95 | 49.35 | 49.55 | 49.11 | 1.95% | 1,023 |
| Jul 28, 2025 | 49.20 | 49.85 | 48.60 | 48.60 | 48.17 | -2.41% | 2,771 |
| Jul 25, 2025 | 49.25 | 49.90 | 49.10 | 49.80 | 49.36 | 1.63% | 834 |
| Jul 24, 2025 | 49.42 | 49.44 | 49.00 | 49.00 | 48.56 | - | 406 |
| Jul 23, 2025 | 47.70 | 49.00 | 47.65 | 49.00 | 48.56 | 3.29% | 1,507 |
| Jul 22, 2025 | 47.44 | 47.44 | 46.85 | 47.44 | 47.02 | -0.02% | 1,892 |
| Jul 21, 2025 | 47.43 | 47.60 | 46.70 | 47.45 | 47.03 | 1.04% | 13,373 |
| Jul 18, 2025 | 46.95 | 47.40 | 46.70 | 46.96 | 46.54 | 0.02% | 2,124 |