Banco Santander (Brasil) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.53	29.53	29.15	29.34	-	-1.11%	1,494,000
Apr 27, 2026	29.57	30.07	29.56	29.67	29.67	-0.03%	3,341,000
Apr 24, 2026	29.86	29.94	29.53	29.68	29.68	-0.60%	2,535,600
Apr 23, 2026	30.16	30.16	29.68	29.86	29.86	-0.83%	3,307,800
Apr 22, 2026	31.01	31.01	30.11	30.11	30.11	-4.72%	2,361,400
Apr 20, 2026	31.62	31.71	31.37	31.60	31.16	0.03%	3,110,100
Apr 17, 2026	31.97	32.14	31.40	31.59	31.15	0.45%	2,503,300
Apr 16, 2026	32.12	32.12	31.11	31.45	31.01	-0.73%	5,043,200
Apr 15, 2026	32.10	32.11	31.39	31.68	31.24	-1.22%	4,083,300
Apr 14, 2026	32.31	32.51	31.92	32.07	31.62	0.12%	3,940,200
Apr 13, 2026	32.12	32.21	31.65	32.03	31.58	-0.28%	5,457,000
Apr 10, 2026	32.00	32.39	31.97	32.12	31.67	0.44%	1,816,800
Apr 9, 2026	31.60	32.00	31.44	31.98	31.53	1.81%	2,051,200
Apr 8, 2026	32.08	32.56	31.36	31.41	30.97	2.11%	5,274,000
Apr 7, 2026	31.05	31.06	30.43	30.76	30.33	-0.97%	2,010,500
Apr 6, 2026	31.35	31.54	30.91	31.06	30.63	-0.54%	1,658,500
Apr 2, 2026	30.64	31.37	30.42	31.23	30.79	0.10%	1,564,600
Apr 1, 2026	30.79	31.58	30.77	31.20	30.76	1.83%	3,012,700
Mar 31, 2026	29.92	30.73	29.86	30.64	30.21	3.79%	2,218,300
Mar 30, 2026	29.50	29.79	29.31	29.52	29.11	0.72%	1,215,300
Mar 27, 2026	29.92	29.92	29.30	29.31	28.90	-1.01%	2,346,400
Mar 26, 2026	29.88	30.16	29.58	29.61	29.20	-1.69%	1,307,800
Mar 25, 2026	30.24	30.67	30.07	30.12	29.70	0.50%	2,387,200
Mar 24, 2026	30.03	30.03	29.41	29.97	29.55	-0.63%	2,655,800
Mar 23, 2026	29.75	30.40	29.56	30.16	29.74	3.11%	3,853,000
Mar 20, 2026	29.97	29.97	29.01	29.25	28.84	-2.47%	5,617,100
Mar 19, 2026	29.06	30.14	28.98	29.99	29.57	1.15%	2,351,100
Mar 18, 2026	30.00	30.38	29.65	29.65	29.24	-1.50%	2,518,200
Mar 17, 2026	30.42	30.75	30.08	30.10	29.68	-1.18%	1,996,600
Mar 16, 2026	30.86	31.00	30.38	30.46	30.03	0.79%	1,885,700
Mar 13, 2026	30.57	30.84	30.09	30.22	29.80	-1.18%	3,768,500
Mar 12, 2026	31.50	31.66	30.51	30.58	30.15	-4.44%	5,048,000
Mar 11, 2026	31.94	32.64	31.78	32.00	31.55	-0.78%	2,576,100
Mar 10, 2026	32.01	32.68	31.64	32.25	31.80	2.02%	4,661,200
Mar 9, 2026	31.47	31.74	30.96	31.61	31.17	0.29%	2,478,700
Mar 6, 2026	32.15	32.32	31.07	31.52	31.08	-2.51%	3,223,200
Mar 5, 2026	33.36	33.36	32.22	32.33	31.88	-3.26%	3,629,100
Mar 4, 2026	33.03	33.50	32.83	33.42	32.95	2.20%	2,727,700
Mar 3, 2026	32.33	32.93	31.70	32.70	32.24	-2.45%	5,574,500
Mar 2, 2026	33.28	33.74	32.75	33.52	33.05	0.06%	2,964,400
Feb 27, 2026	34.20	34.27	33.40	33.50	33.03	-2.70%	3,865,000
Feb 26, 2026	34.57	34.94	34.09	34.43	33.95	0.15%	3,775,900
Feb 25, 2026	35.79	36.15	34.32	34.38	33.90	-3.94%	3,723,900
Feb 24, 2026	34.81	35.79	34.62	35.79	35.29	3.41%	4,711,500
Feb 23, 2026	36.70	36.70	34.61	34.61	34.13	-5.69%	4,503,100
Feb 20, 2026	35.25	36.74	35.21	36.70	36.19	3.12%	6,231,500
Feb 19, 2026	35.10	35.82	34.64	35.59	35.09	1.28%	2,006,700
Feb 18, 2026	34.90	35.14	34.59	35.14	34.65	1.86%	2,171,700
Feb 13, 2026	35.07	35.07	34.10	34.50	34.02	-2.16%	4,565,000
Feb 12, 2026	36.58	36.94	35.26	35.26	34.77	-4.88%	4,604,600
Feb 11, 2026	36.70	37.12	36.32	37.07	36.55	1.48%	3,839,800
Feb 10, 2026	35.85	36.70	35.80	36.53	36.02	1.53%	4,879,600
Feb 9, 2026	33.90	35.98	33.90	35.98	35.48	5.98%	7,314,900
Feb 6, 2026	34.55	34.55	33.13	33.95	33.48	-1.74%	13,352,600
Feb 5, 2026	34.98	35.27	34.32	34.55	34.07	-1.20%	4,523,000
Feb 4, 2026	35.36	35.93	34.55	34.97	34.48	-2.70%	15,939,300
Feb 3, 2026	37.00	37.58	35.55	35.94	35.44	-2.39%	5,841,900
Feb 2, 2026	36.32	36.96	36.23	36.82	36.31	1.38%	2,476,100
Jan 30, 2026	36.46	37.04	36.06	36.32	35.81	-1.71%	2,894,800
Jan 29, 2026	37.70	37.83	36.68	36.95	36.43	-1.47%	3,462,000
Jan 28, 2026	36.64	37.59	36.50	37.50	36.98	2.32%	6,133,400
Jan 27, 2026	36.17	37.02	35.96	36.65	36.14	3.18%	3,657,700
Jan 26, 2026	36.10	36.20	35.25	35.52	35.02	-0.62%	2,022,700
Jan 23, 2026	35.20	36.17	35.01	35.74	35.24	1.68%	4,339,700
Jan 22, 2026	34.67	35.71	34.37	35.15	34.66	1.68%	3,823,500
Jan 21, 2026	33.83	34.57	33.74	34.57	34.09	1.68%	4,004,100
Jan 20, 2026	33.33	34.00	32.97	34.00	33.09	2.01%	3,606,400
Jan 19, 2026	33.02	33.70	33.02	33.33	32.44	0.69%	2,342,500
Jan 16, 2026	33.14	33.52	32.90	33.10	32.21	-0.12%	2,254,400
Jan 15, 2026	34.11	34.21	33.05	33.14	32.25	-2.47%	4,247,900
Jan 14, 2026	33.83	34.11	33.55	33.98	33.07	1.46%	1,856,200
Jan 13, 2026	33.75	34.03	33.40	33.49	32.59	-1.38%	2,624,500
Jan 12, 2026	34.13	34.24	33.69	33.96	33.05	-0.47%	2,039,300
Jan 9, 2026	33.73	34.26	33.61	34.12	33.21	1.16%	2,899,100
Jan 8, 2026	33.14	33.74	33.03	33.73	32.83	1.75%	3,071,000
Jan 7, 2026	33.87	33.87	32.91	33.15	32.26	-2.27%	4,936,300
Jan 6, 2026	34.20	34.50	33.92	33.92	33.01	-0.06%	2,320,300
Jan 5, 2026	33.34	34.09	33.34	33.94	33.03	0.62%	2,542,500
Jan 2, 2026	34.29	34.29	33.66	33.73	32.69	-0.97%	2,535,100
Dec 30, 2025	33.53	34.09	33.52	34.06	33.01	2.10%	2,573,600
Dec 29, 2025	34.45	34.45	33.33	33.36	32.33	-2.68%	3,051,100
Dec 26, 2025	33.71	34.28	33.63	34.28	33.22	0.53%	1,674,700
Dec 23, 2025	32.75	34.21	32.56	34.10	33.05	4.41%	4,361,500
Dec 22, 2025	32.38	32.68	32.16	32.66	31.65	1.05%	1,724,400
Dec 19, 2025	32.05	32.64	31.93	32.32	31.32	0.84%	4,316,200
Dec 18, 2025	31.57	32.21	31.40	32.05	31.06	1.52%	1,914,400
Dec 17, 2025	31.60	31.75	31.16	31.57	30.60	-0.60%	2,804,400
Dec 16, 2025	32.59	32.69	31.76	31.76	30.78	-3.58%	2,232,700
Dec 15, 2025	32.36	33.03	32.07	32.94	31.92	3.10%	4,187,000
Dec 12, 2025	32.00	32.33	31.87	31.95	30.96	-0.09%	2,437,500
Dec 11, 2025	31.88	32.24	31.72	31.98	30.99	0.41%	1,684,700
Dec 10, 2025	32.17	32.36	31.74	31.85	30.87	-0.93%	3,439,800
Dec 9, 2025	32.85	32.85	31.85	32.15	31.16	-2.13%	5,166,600
Dec 8, 2025	33.47	33.69	32.63	32.85	31.84	-0.96%	1,986,300
Dec 5, 2025	34.79	34.79	33.01	33.17	32.15	-4.41%	3,577,800
Dec 4, 2025	34.45	35.16	34.43	34.70	33.63	1.02%	3,504,000
Dec 3, 2025	35.00	35.03	34.13	34.35	33.29	-1.29%	3,247,700
Dec 2, 2025	34.07	34.89	33.99	34.80	33.73	2.62%	3,242,600
Dec 1, 2025	34.15	34.15	33.75	33.91	32.86	-0.85%	3,790,400
Nov 28, 2025	34.25	34.66	34.13	34.20	33.14	-0.06%	3,365,900