Banco Santander (Brasil) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.15	32.32	31.07	31.52	31.52	-2.51%	3,223,200
Mar 5, 2026	33.36	33.36	32.22	32.33	32.33	-3.26%	3,629,100
Mar 4, 2026	33.03	33.50	32.83	33.42	33.42	2.20%	2,727,700
Mar 3, 2026	32.33	32.93	31.70	32.70	32.70	-2.45%	5,574,500
Mar 2, 2026	33.28	33.74	32.75	33.52	33.52	0.06%	2,964,400
Feb 27, 2026	34.20	34.27	33.40	33.50	33.50	-2.70%	3,865,000
Feb 26, 2026	34.57	34.94	34.09	34.43	34.43	0.15%	3,775,900
Feb 25, 2026	35.79	36.15	34.32	34.38	34.38	-3.94%	3,723,900
Feb 24, 2026	34.81	35.79	34.62	35.79	35.79	3.41%	4,711,500
Feb 23, 2026	36.70	36.70	34.61	34.61	34.61	-5.69%	4,503,100
Feb 20, 2026	35.25	36.74	35.21	36.70	36.70	3.12%	6,231,500
Feb 19, 2026	35.10	35.82	34.64	35.59	35.59	1.28%	2,006,700
Feb 18, 2026	34.90	35.14	34.59	35.14	35.14	1.86%	2,171,700
Feb 13, 2026	35.07	35.07	34.10	34.50	34.50	-2.16%	4,565,000
Feb 12, 2026	36.58	36.94	35.26	35.26	35.26	-4.88%	4,604,600
Feb 11, 2026	36.70	37.12	36.32	37.07	37.07	1.48%	3,839,800
Feb 10, 2026	35.85	36.70	35.80	36.53	36.53	1.53%	4,879,600
Feb 9, 2026	33.90	35.98	33.90	35.98	35.98	5.98%	7,314,900
Feb 6, 2026	34.55	34.55	33.13	33.95	33.95	-1.74%	13,352,600
Feb 5, 2026	34.98	35.27	34.32	34.55	34.55	-1.20%	4,523,000
Feb 4, 2026	35.36	35.93	34.55	34.97	34.97	-2.70%	15,939,300
Feb 3, 2026	37.00	37.58	35.55	35.94	35.94	-2.39%	5,841,900
Feb 2, 2026	36.32	36.96	36.23	36.82	36.82	1.38%	2,476,100
Jan 30, 2026	36.46	37.04	36.06	36.32	36.32	-1.71%	2,894,800
Jan 29, 2026	37.70	37.83	36.68	36.95	36.95	-1.47%	3,462,000
Jan 28, 2026	36.64	37.59	36.50	37.50	37.50	2.32%	6,133,400
Jan 27, 2026	36.17	37.02	35.96	36.65	36.65	3.18%	3,657,700
Jan 26, 2026	36.10	36.20	35.25	35.52	35.52	-0.62%	2,022,700
Jan 23, 2026	35.20	36.17	35.01	35.74	35.74	1.68%	4,339,700
Jan 22, 2026	34.67	35.71	34.37	35.15	35.15	1.68%	3,823,500
Jan 21, 2026	33.83	34.57	33.74	34.57	34.57	1.68%	4,004,100
Jan 20, 2026	33.33	34.00	32.97	34.00	33.56	2.01%	3,606,400
Jan 19, 2026	33.02	33.70	33.02	33.33	32.90	0.69%	2,342,500
Jan 16, 2026	33.14	33.52	32.90	33.10	32.67	-0.12%	2,254,400
Jan 15, 2026	34.11	34.21	33.05	33.14	32.71	-2.47%	4,247,900
Jan 14, 2026	33.83	34.11	33.55	33.98	33.54	1.46%	1,856,200
Jan 13, 2026	33.75	34.03	33.40	33.49	33.05	-1.38%	2,624,500
Jan 12, 2026	34.13	34.24	33.69	33.96	33.52	-0.47%	2,039,300
Jan 9, 2026	33.73	34.26	33.61	34.12	33.68	1.16%	2,899,100
Jan 8, 2026	33.14	33.74	33.03	33.73	33.29	1.75%	3,071,000
Jan 7, 2026	33.87	33.87	32.91	33.15	32.72	-2.27%	4,936,300
Jan 6, 2026	34.20	34.50	33.92	33.92	33.48	-0.06%	2,320,300
Jan 5, 2026	33.34	34.09	33.34	33.94	33.50	0.62%	2,542,500
Jan 2, 2026	34.29	34.29	33.66	33.73	33.15	-0.97%	2,535,100
Dec 30, 2025	33.53	34.09	33.52	34.06	33.48	2.10%	2,573,600
Dec 29, 2025	34.45	34.45	33.33	33.36	32.79	-2.68%	3,051,100
Dec 26, 2025	33.71	34.28	33.63	34.28	33.69	0.53%	1,674,700
Dec 23, 2025	32.75	34.21	32.56	34.10	33.51	4.41%	4,361,500
Dec 22, 2025	32.38	32.68	32.16	32.66	32.10	1.05%	1,724,400
Dec 19, 2025	32.05	32.64	31.93	32.32	31.77	0.84%	4,316,200
Dec 18, 2025	31.57	32.21	31.40	32.05	31.50	1.52%	1,914,400
Dec 17, 2025	31.60	31.75	31.16	31.57	31.03	-0.60%	2,804,400
Dec 16, 2025	32.59	32.69	31.76	31.76	31.21	-3.58%	2,232,700
Dec 15, 2025	32.36	33.03	32.07	32.94	32.37	3.10%	4,187,000
Dec 12, 2025	32.00	32.33	31.87	31.95	31.40	-0.09%	2,437,500
Dec 11, 2025	31.88	32.24	31.72	31.98	31.43	0.41%	1,684,700
Dec 10, 2025	32.17	32.36	31.74	31.85	31.30	-0.93%	3,439,800
Dec 9, 2025	32.85	32.85	31.85	32.15	31.60	-2.13%	5,166,600
Dec 8, 2025	33.47	33.69	32.63	32.85	32.29	-0.96%	1,986,300
Dec 5, 2025	34.79	34.79	33.01	33.17	32.60	-4.41%	3,577,800
Dec 4, 2025	34.45	35.16	34.43	34.70	34.10	1.02%	3,504,000
Dec 3, 2025	35.00	35.03	34.13	34.35	33.76	-1.29%	3,247,700
Dec 2, 2025	34.07	34.89	33.99	34.80	34.20	2.62%	3,242,600
Dec 1, 2025	34.15	34.15	33.75	33.91	33.33	-0.85%	3,790,400
Nov 28, 2025	34.25	34.66	34.13	34.20	33.61	-0.06%	3,365,900
Nov 27, 2025	34.19	34.34	34.01	34.22	33.63	0.09%	616,400
Nov 26, 2025	33.57	34.35	33.46	34.19	33.60	1.79%	2,254,100
Nov 25, 2025	33.00	33.59	32.96	33.59	33.01	1.51%	1,965,500
Nov 24, 2025	33.21	33.42	33.00	33.09	32.52	0.03%	1,798,300
Nov 21, 2025	33.01	33.21	32.72	33.08	32.51	-0.30%	1,682,800
Nov 19, 2025	33.32	33.41	32.95	33.18	32.61	-0.72%	2,388,300
Nov 18, 2025	33.46	33.62	33.28	33.42	32.85	-0.21%	1,528,400
Nov 17, 2025	33.45	33.78	33.34	33.49	32.92	-0.86%	1,813,800
Nov 14, 2025	33.50	33.92	33.37	33.78	33.20	0.60%	1,422,900
Nov 13, 2025	33.40	33.78	33.30	33.58	33.00	0.54%	4,024,400
Nov 12, 2025	33.41	33.60	33.18	33.40	32.83	-0.03%	3,586,600
Nov 11, 2025	32.65	33.48	32.52	33.41	32.84	2.33%	4,087,700
Nov 10, 2025	32.40	32.92	32.40	32.65	32.09	0.80%	4,780,700
Nov 7, 2025	32.20	32.39	31.88	32.39	31.83	0.56%	7,830,000
Nov 6, 2025	32.50	32.90	32.21	32.21	31.66	-0.89%	3,769,700
Nov 5, 2025	31.55	32.54	31.55	32.50	31.94	2.75%	4,294,800
Nov 4, 2025	31.55	32.00	31.40	31.63	31.09	0.35%	4,091,500
Nov 3, 2025	31.14	31.72	31.03	31.52	30.98	1.22%	5,955,200
Oct 31, 2025	30.61	31.30	30.45	31.14	30.61	1.73%	5,438,300
Oct 30, 2025	29.54	30.69	29.47	30.61	30.08	2.61%	3,471,700
Oct 29, 2025	29.85	30.38	29.70	29.83	29.32	1.60%	10,856,400
Oct 28, 2025	29.43	29.61	29.13	29.36	28.86	-0.14%	3,864,100
Oct 27, 2025	29.39	29.49	29.07	29.40	28.90	1.00%	1,702,800
Oct 24, 2025	28.68	29.27	28.67	29.11	28.61	1.50%	2,546,900
Oct 23, 2025	28.61	28.74	28.45	28.68	28.19	0.81%	2,417,400
Oct 22, 2025	28.38	28.56	28.11	28.45	27.96	-1.08%	2,489,000
Oct 21, 2025	28.90	29.33	28.76	28.76	27.82	-0.48%	2,713,500
Oct 20, 2025	28.44	29.00	28.35	28.90	27.95	2.48%	3,973,300
Oct 17, 2025	27.84	28.28	27.68	28.20	27.28	0.68%	3,888,200
Oct 16, 2025	27.52	28.24	27.52	28.01	27.09	0.29%	2,146,700
Oct 15, 2025	27.27	27.94	27.11	27.93	27.02	1.75%	4,910,400
Oct 14, 2025	26.95	27.58	26.92	27.45	26.55	-1.05%	4,011,400
Oct 13, 2025	28.07	28.09	27.57	27.74	26.83	0.14%	9,716,100
Oct 10, 2025	28.50	28.50	27.70	27.70	26.79	-2.15%	4,462,700
Oct 9, 2025	28.00	28.43	27.97	28.31	27.38	1.32%	1,910,400