Skip to main content
Banco Santander (Brasil) S.A. (BVMF:SANB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
33.17
-1.53 (-4.41%)
At close: Dec 5, 2025

Banco Santander (Brasil) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202534.4535.1634.4334.7034.701.02%3,504,000
Dec 3, 202535.0035.0334.1334.3534.35-1.29%3,247,700
Dec 2, 202534.0734.8933.9934.8034.802.62%3,242,600
Dec 1, 202534.1534.1533.7533.9133.91-0.85%3,790,400
Nov 28, 202534.2534.6634.1334.2034.20-0.06%3,365,900
Nov 27, 202534.1934.3434.0134.2234.220.09%616,400
Nov 26, 202533.5734.3533.4634.1934.191.79%2,254,100
Nov 25, 202533.0033.5932.9633.5933.591.51%1,965,500
Nov 24, 202533.2133.4233.0033.0933.090.03%1,798,300
Nov 21, 202533.0133.2132.7233.0833.08-0.30%1,682,800
Nov 19, 202533.3233.4132.9533.1833.18-0.72%2,388,300
Nov 18, 202533.4633.6233.2833.4233.42-0.21%1,528,400
Nov 17, 202533.4533.7833.3433.4933.49-0.86%1,813,800
Nov 14, 202533.5033.9233.3733.7833.780.60%1,422,900
Nov 13, 202533.4033.7833.3033.5833.580.54%4,024,400
Nov 12, 202533.4133.6033.1833.4033.40-0.03%3,586,600
Nov 11, 202532.6533.4832.5233.4133.412.33%4,087,700
Nov 10, 202532.4032.9232.4032.6532.650.80%4,780,700
Nov 7, 202532.2032.3931.8832.3932.390.56%7,830,000
Nov 6, 202532.5032.9032.2132.2132.21-0.89%3,769,700
Nov 5, 202531.5532.5431.5532.5032.502.75%4,294,800
Nov 4, 202531.5532.0031.4031.6331.630.35%4,091,500
Nov 3, 202531.1431.7231.0331.5231.521.22%5,955,200
Oct 31, 202530.6131.3030.4531.1431.141.73%5,438,300
Oct 30, 202529.5430.6929.4730.6130.612.61%3,471,700
Oct 29, 202529.8530.3829.7029.8329.831.60%10,856,400
Oct 28, 202529.4329.6129.1329.3629.36-0.14%3,864,100
Oct 27, 202529.3929.4929.0729.4029.401.00%1,702,800
Oct 24, 202528.6829.2728.6729.1129.111.50%2,546,900
Oct 23, 202528.6128.7428.4528.6828.680.81%2,417,400
Oct 22, 202528.3828.5628.1128.4528.45-1.08%2,489,000
Oct 21, 202528.9029.3328.7628.7628.30-0.48%2,713,500
Oct 20, 202528.4429.0028.3528.9028.442.48%3,973,300
Oct 17, 202527.8428.2827.6828.2027.750.68%3,888,200
Oct 16, 202527.5228.2427.5228.0127.570.29%2,146,700
Oct 15, 202527.2727.9427.1127.9327.491.75%4,910,400
Oct 14, 202526.9527.5826.9227.4527.02-1.05%4,011,400
Oct 13, 202528.0728.0927.5727.7427.300.14%9,716,100
Oct 10, 202528.5028.5027.7027.7027.26-2.15%4,462,700
Oct 9, 202528.0028.4327.9728.3127.861.32%1,910,400
Oct 8, 202528.3028.3027.8727.9427.50-0.21%1,523,500
Oct 7, 202528.3628.4427.9828.0027.56-2.06%2,922,500
Oct 6, 202528.8028.9828.3928.5928.14-0.83%1,215,800
Oct 3, 202528.9129.1328.7428.8328.37-0.21%737,800
Oct 2, 202529.0829.1628.6928.8928.43-0.21%2,446,500
Oct 1, 202529.6430.0028.9028.9528.49-1.53%3,373,900
Sep 30, 202529.5529.8729.2629.4028.930.17%3,568,800
Sep 29, 202529.5929.7729.3529.3528.890.38%1,145,200
Sep 26, 202528.5829.2428.4729.2428.782.31%2,915,100
Sep 25, 202528.9928.9928.3528.5828.13-1.07%1,799,300
Sep 24, 202529.2129.2328.8528.8928.43-1.10%2,173,400
Sep 23, 202528.8629.3528.7929.2128.751.35%2,690,700
Sep 22, 202528.8028.9628.5128.8228.36-0.89%2,644,900
Sep 19, 202529.2829.5829.0829.0828.62-0.68%2,597,000
Sep 18, 202529.4329.5729.1029.2828.82-0.85%1,585,200
Sep 17, 202528.8329.6928.6229.5329.062.29%4,350,400
Sep 16, 202528.8029.1028.4428.8728.410.24%1,904,400
Sep 15, 202528.9729.0528.6628.8028.340.49%968,900
Sep 12, 202528.8328.9828.6228.6628.21-1.10%1,474,700
Sep 11, 202528.7529.3928.7528.9828.521.08%1,828,900
Sep 10, 202528.6429.1528.6428.6728.220.14%1,611,900
Sep 9, 202528.8229.0328.6328.6328.18-0.21%1,560,400
Sep 8, 202529.1929.3228.5628.6928.24-1.71%2,670,600
Sep 5, 202528.5029.3928.2529.1928.733.55%4,593,300
Sep 4, 202528.0828.3927.9428.1927.740.39%4,118,600
Sep 3, 202528.0128.4627.9728.0827.64-0.07%3,670,400
Sep 2, 202527.9328.4527.8528.1027.65-0.39%1,388,300
Sep 1, 202528.5028.5928.1528.2127.76-0.04%1,167,200
Aug 29, 202528.2828.5128.1328.2227.770.14%2,902,100
Aug 28, 202527.8028.6027.7228.1827.731.51%3,662,500
Aug 27, 202527.5527.8127.1527.7627.320.98%1,801,900
Aug 26, 202527.4227.6427.3527.4927.050.66%1,661,600
Aug 25, 202527.1427.5127.1427.3126.880.70%1,486,200
Aug 22, 202526.6527.3426.5027.1226.692.34%1,409,000
Aug 21, 202526.3826.7326.3126.5026.080.08%2,446,000
Aug 20, 202526.0826.5925.8026.4826.062.08%2,502,300
Aug 19, 202526.8727.0425.9425.9425.53-4.88%3,139,000
Aug 18, 202527.0827.4327.0827.2726.841.26%1,663,800
Aug 15, 202526.9027.1026.7826.9326.500.26%1,437,700
Aug 14, 202526.7027.3426.7026.8626.43-0.52%1,897,800
Aug 13, 202527.0627.3026.7627.0026.57-0.22%2,778,100
Aug 12, 202526.8127.4226.8127.0626.631.31%2,240,300
Aug 11, 202526.6326.9626.6326.7126.29-0.48%1,420,600
Aug 8, 202526.2826.8726.2826.8426.410.90%1,100,400
Aug 7, 202526.2826.8226.2426.6026.181.22%1,256,500
Aug 6, 202526.2626.5526.2326.2825.860.73%976,900
Aug 5, 202526.4026.6926.0926.0925.68-0.99%1,737,500
Aug 4, 202526.0026.4326.0026.3525.932.05%1,770,100
Aug 1, 202526.6026.8525.8225.8225.41-2.31%2,666,000
Jul 31, 202526.2026.5126.1426.4326.01-0.64%1,796,700
Jul 30, 202526.0026.7425.4926.6026.180.87%6,057,700
Jul 29, 202526.4026.6826.2326.3725.950.11%2,571,800
Jul 28, 202526.5526.7626.3426.3425.92-0.38%3,537,400
Jul 25, 202526.4126.5426.3226.4426.020.15%2,178,600
Jul 24, 202526.3226.4426.0626.4025.98-0.45%1,601,700
Jul 23, 202526.3426.7626.2126.5226.100.45%1,877,600
Jul 22, 202526.3926.4026.0126.4025.980.61%2,520,100
Jul 21, 202526.3026.4526.1026.2425.82-0.23%2,475,400
Jul 18, 202527.6027.6026.3026.3025.88-6.74%6,011,400
Jul 17, 202527.8028.2027.6328.2027.311.81%3,336,400