Skip to main content
Banco Santander (Brasil) S.A. (BVMF:SANB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.09
-0.31 (-1.89%)
Last updated: Mar 5, 2026, 5:54 PM GMT-3

Banco Santander (Brasil) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.5016.7615.9116.0916.09-1.89%60,700
Mar 4, 202615.9216.5015.9216.4016.403.02%33,000
Mar 3, 202616.3116.5015.5815.9215.92-4.73%86,900
Mar 2, 202616.4016.7216.1416.7116.711.27%82,600
Feb 27, 202616.8116.9816.5016.5016.50-2.37%70,700
Feb 26, 202617.4017.4816.8316.9016.90-2.09%123,500
Feb 25, 202617.8018.0717.2217.2617.26-2.92%71,600
Feb 24, 202617.3817.7917.2317.7817.782.18%66,000
Feb 23, 202618.2318.2517.4017.4017.40-4.61%116,100
Feb 20, 202617.6018.2917.4018.2418.243.23%77,700
Feb 19, 202617.3017.8417.2217.6717.672.14%64,000
Feb 18, 202617.1817.3517.0517.3017.302.19%38,900
Feb 13, 202617.5017.5916.6416.9316.93-3.48%122,000
Feb 12, 202618.1818.4017.5417.5417.54-3.94%74,300
Feb 11, 202618.3018.6218.2318.2618.26-0.22%104,200
Feb 10, 202617.6418.4017.6418.3018.302.12%116,100
Feb 9, 202617.0017.9216.8117.9217.927.82%110,900
Feb 6, 202616.9917.1116.4216.6216.62-2.18%80,200
Feb 5, 202617.1717.4316.9916.9916.99-0.99%61,000
Feb 4, 202617.5917.7317.0017.1617.16-3.21%116,500
Feb 3, 202618.2018.5917.6017.7317.73-1.88%89,800
Feb 2, 202617.9518.2417.9018.0718.070.67%78,000
Jan 30, 202618.3918.3917.7717.9517.95-1.37%53,000
Jan 29, 202618.4718.6818.0818.2018.20-1.57%62,500
Jan 28, 202617.6518.5117.6518.4918.493.70%105,800
Jan 27, 202617.5018.0217.5017.8317.833.12%69,300
Jan 26, 202617.3817.5017.1717.2917.29-0.52%44,000
Jan 23, 202617.1217.6517.0017.3817.381.58%94,400
Jan 22, 202616.7517.3016.7517.1117.112.15%105,600
Jan 21, 202616.3716.7516.2816.7516.750.72%117,100
Jan 20, 202616.2016.6316.1116.6316.422.65%66,900
Jan 19, 202616.0316.4716.0316.2015.990.19%40,500
Jan 16, 202616.2516.3916.0916.1715.96-0.49%70,200
Jan 15, 202616.6916.7516.1716.2516.04-2.64%65,500
Jan 14, 202616.4116.6916.4116.6916.481.71%36,600
Jan 13, 202616.5116.6516.3416.4116.20-1.26%41,600
Jan 12, 202616.6816.7616.5016.6216.410.30%45,100
Jan 9, 202616.2616.7016.2616.5716.361.59%94,000
Jan 8, 202616.2116.4516.1916.3116.100.74%31,500
Jan 7, 202616.5216.5216.0416.1915.98-3.11%45,900
Jan 6, 202616.6416.8516.4016.7116.500.42%79,700
Jan 5, 202616.4316.6415.9316.6416.430.67%83,900
Jan 2, 202616.5016.7416.4216.5316.250.36%49,300
Dec 30, 202516.3416.7016.3416.4716.190.80%36,900
Dec 29, 202516.7416.8016.2316.3416.07-2.45%46,300
Dec 26, 202516.6816.7516.4016.7516.470.30%33,800
Dec 23, 202515.8516.7015.8416.7016.425.36%117,500
Dec 22, 202515.6516.0815.6515.8515.580.44%95,900
Dec 19, 202515.6015.8615.6015.7815.521.35%25,100
Dec 18, 202515.2815.6415.2515.5715.312.64%29,200
Dec 17, 202515.5615.5615.1615.1714.92-2.51%53,000
Dec 16, 202515.9615.9615.5015.5615.30-2.93%32,500
Dec 15, 202515.7016.0315.5116.0315.764.09%71,200
Dec 12, 202515.4215.6315.3015.4015.14-0.96%28,900
Dec 11, 202515.3015.5715.3015.5515.291.63%19,400
Dec 10, 202515.4815.5515.3015.3015.04-0.78%33,500
Dec 9, 202515.8415.9615.3815.4215.16-2.59%50,100
Dec 8, 202516.1116.6815.7215.8315.57-1.19%105,000
Dec 5, 202516.7916.8015.9216.0215.75-4.07%67,900
Dec 4, 202516.5016.9616.5016.7016.421.46%93,400
Dec 3, 202516.8016.9116.4616.4616.18-2.31%69,500
Dec 2, 202516.2316.8516.2316.8516.573.82%130,700
Dec 1, 202516.5016.5016.2016.2315.96-0.86%79,700
Nov 28, 202516.5416.7316.3716.3716.10-1.27%72,800
Nov 27, 202516.4916.5916.4516.5816.300.24%31,900
Nov 26, 202516.2016.5916.1916.5416.262.10%80,700
Nov 25, 202515.8516.2115.8516.2015.932.34%69,700
Nov 24, 202515.8416.1015.8315.8315.57-0.06%86,100
Nov 21, 202515.7915.9915.6915.8415.580.25%93,900
Nov 19, 202516.0016.0715.7815.8015.54-1.86%70,900
Nov 18, 202516.0016.1416.0016.1015.83-43,800
Nov 17, 202516.2516.2516.0716.1015.83-0.98%44,300
Nov 14, 202516.0916.2915.8616.2615.991.06%86,000
Nov 13, 202516.1916.2816.0316.0915.82-0.43%71,200
Nov 12, 202516.0116.1916.0016.1615.890.37%76,700
Nov 11, 202515.6716.1015.6716.1015.833.01%142,200
Nov 10, 202515.3815.8215.3815.6315.371.63%88,300
Nov 7, 202515.3615.6015.3215.3815.120.07%54,800
Nov 6, 202515.6515.8315.3715.3715.11-1.85%85,100
Nov 5, 202515.0715.6615.0715.6615.402.96%131,200
Nov 4, 202515.0015.2614.9515.2114.961.00%127,700
Nov 3, 202514.9715.1714.8315.0614.810.60%132,200
Oct 31, 202514.5015.0014.4214.9714.722.89%131,600
Oct 30, 202514.0914.6514.0914.5514.312.25%139,500
Oct 29, 202514.1114.4714.0114.2313.991.57%153,200
Oct 28, 202514.0114.1013.9114.0113.780.29%75,400
Oct 27, 202513.9314.0613.8913.9713.740.22%65,400
Oct 24, 202513.6213.9713.6113.9413.711.60%71,800
Oct 23, 202513.5713.7213.5213.7213.491.63%68,100
Oct 22, 202513.5513.7113.3413.5013.27-1.89%156,900
Oct 21, 202513.8514.0413.7613.7613.32-0.79%75,600
Oct 20, 202513.4513.8913.4513.8713.423.20%80,700
Oct 17, 202513.3213.5313.3113.4413.010.52%81,600
Oct 16, 202513.3013.5413.1913.3712.940.53%36,700
Oct 15, 202513.0913.3713.0013.3012.871.60%55,300
Oct 14, 202513.3413.3412.7113.0912.67-1.43%70,500
Oct 13, 202513.2813.4113.2113.2812.850.23%59,000
Oct 10, 202513.5013.5713.2513.2512.82-1.63%35,200
Oct 9, 202513.3413.5713.3413.4713.041.51%71,300
Oct 8, 202513.3913.5213.2713.2712.84-0.90%21,100