Skip to main content
Banco Santander (Brasil) S.A. (BVMF:SANB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.02
-0.68 (-4.07%)
At close: Dec 5, 2025

Banco Santander (Brasil) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202516.5016.9616.5016.7016.701.46%93,400
Dec 3, 202516.8016.9116.4616.4616.46-2.31%69,500
Dec 2, 202516.2316.8516.2316.8516.853.82%130,700
Dec 1, 202516.5016.5016.2016.2316.23-0.86%79,700
Nov 28, 202516.5416.7316.3716.3716.37-1.27%72,800
Nov 27, 202516.4916.5916.4516.5816.580.24%31,900
Nov 26, 202516.2016.5916.1916.5416.542.10%80,700
Nov 25, 202515.8516.2115.8516.2016.202.34%69,700
Nov 24, 202515.8416.1015.8315.8315.83-0.06%86,100
Nov 21, 202515.7915.9915.6915.8415.840.25%93,900
Nov 19, 202516.0016.0715.7815.8015.80-1.86%70,900
Nov 18, 202516.0016.1416.0016.1016.10-43,800
Nov 17, 202516.2516.2516.0716.1016.10-0.98%44,300
Nov 14, 202516.0916.2915.8616.2616.261.06%86,000
Nov 13, 202516.1916.2816.0316.0916.09-0.43%71,200
Nov 12, 202516.0116.1916.0016.1616.160.37%76,700
Nov 11, 202515.6716.1015.6716.1016.103.01%142,200
Nov 10, 202515.3815.8215.3815.6315.631.63%88,300
Nov 7, 202515.3615.6015.3215.3815.380.07%54,800
Nov 6, 202515.6515.8315.3715.3715.37-1.85%85,100
Nov 5, 202515.0715.6615.0715.6615.662.96%131,200
Nov 4, 202515.0015.2614.9515.2115.211.00%127,700
Nov 3, 202514.9715.1714.8315.0615.060.60%132,200
Oct 31, 202514.5015.0014.4214.9714.972.89%131,600
Oct 30, 202514.0914.6514.0914.5514.552.25%139,500
Oct 29, 202514.1114.4714.0114.2314.231.57%153,200
Oct 28, 202514.0114.1013.9114.0114.010.29%75,400
Oct 27, 202513.9314.0613.8913.9713.970.22%65,400
Oct 24, 202513.6213.9713.6113.9413.941.60%71,800
Oct 23, 202513.5713.7213.5213.7213.721.63%68,100
Oct 22, 202513.5513.7113.3413.5013.50-1.89%156,900
Oct 21, 202513.8514.0413.7613.7613.54-0.79%75,600
Oct 20, 202513.4513.8913.4513.8713.653.20%80,700
Oct 17, 202513.3213.5313.3113.4413.230.52%81,600
Oct 16, 202513.3013.5413.1913.3713.160.53%36,700
Oct 15, 202513.0913.3713.0013.3013.091.60%55,300
Oct 14, 202513.3413.3412.7113.0912.88-1.43%70,500
Oct 13, 202513.2813.4113.2113.2813.070.23%59,000
Oct 10, 202513.5013.5713.2513.2513.04-1.63%35,200
Oct 9, 202513.3413.5713.3413.4713.261.51%71,300
Oct 8, 202513.3913.5213.2713.2713.06-0.90%21,100
Oct 7, 202513.6313.6313.2613.3913.18-1.98%39,100
Oct 6, 202513.7713.8413.5413.6613.44-0.94%43,900
Oct 3, 202513.8613.9013.6413.7913.57-0.07%28,300
Oct 2, 202513.8013.9513.6313.8013.58-62,600
Oct 1, 202514.0514.2513.8013.8013.58-1.78%46,200
Sep 30, 202513.9514.2513.9514.0513.830.29%68,500
Sep 29, 202513.8214.2513.8214.0113.790.79%74,900
Sep 26, 202513.5713.9813.5613.9013.682.51%99,700
Sep 25, 202513.7513.8113.5113.5613.35-1.95%33,200
Sep 24, 202513.7513.9713.7313.8313.61-0.29%21,200
Sep 23, 202513.7514.0213.7413.8713.650.73%39,300
Sep 22, 202513.8813.9213.6013.7713.55-1.29%61,400
Sep 19, 202513.8714.1013.8713.9513.73-0.14%40,600
Sep 18, 202513.9714.0713.9013.9713.750.14%23,300
Sep 17, 202513.7414.1513.6313.9513.732.42%102,500
Sep 16, 202513.6413.8713.5613.6213.41-0.07%29,900
Sep 15, 202513.9413.9413.6213.6313.42-0.44%53,200
Sep 12, 202513.6813.9413.6413.6913.47-1.23%33,800
Sep 11, 202513.6114.0013.6113.8613.641.99%76,700
Sep 10, 202513.5813.8713.5813.5913.38-0.95%31,100
Sep 9, 202513.5913.8313.5813.7213.500.96%41,800
Sep 8, 202513.8413.9013.5613.5913.38-1.88%45,300
Sep 5, 202513.4413.9513.4113.8513.633.75%100,200
Sep 4, 202513.1913.4713.1913.3513.140.53%53,500
Sep 3, 202513.4213.5413.2713.2813.07-1.34%44,500
Sep 2, 202513.2013.5413.2013.4613.250.45%71,100
Sep 1, 202513.5913.5913.3113.4013.19-0.59%88,700
Aug 29, 202513.4513.5513.2913.4813.270.60%29,000
Aug 28, 202513.1513.5913.1313.4013.192.68%98,800
Aug 27, 202512.9713.1512.8713.0512.840.08%96,000
Aug 26, 202513.0413.1212.8213.0412.830.62%49,100
Aug 25, 202512.9713.0712.9412.9612.76-0.08%44,400
Aug 22, 202512.6812.9912.5812.9712.772.77%63,300
Aug 21, 202512.6012.7012.5212.6212.42-0.24%35,800
Aug 20, 202512.5212.6512.3312.6512.451.12%77,500
Aug 19, 202512.7912.8512.3512.5112.31-2.49%68,000
Aug 18, 202512.8513.0512.8012.8312.63-0.16%40,700
Aug 15, 202512.7112.8912.7112.8512.650.55%28,600
Aug 14, 202512.7613.0012.7112.7812.58-0.39%27,000
Aug 13, 202512.9412.9512.6812.8312.63-0.47%18,800
Aug 12, 202512.7513.0112.7512.8912.691.34%42,800
Aug 11, 202512.7812.8112.6812.7212.520.16%34,600
Aug 8, 202512.7112.7512.5112.7012.50-38,200
Aug 7, 202512.4912.7212.4912.7012.501.68%63,600
Aug 6, 202512.5012.6012.4812.4912.290.32%30,000
Aug 5, 202512.5012.6812.4512.4512.25-0.48%29,400
Aug 4, 202512.2812.5512.2812.5112.311.62%99,600
Aug 1, 202512.5612.7212.2212.3112.12-1.91%59,400
Jul 31, 202512.6112.6212.4012.5512.35-0.48%48,100
Jul 30, 202512.4512.9212.1512.6112.41-0.24%95,100
Jul 29, 202512.4112.7312.4112.6412.440.72%63,700
Jul 28, 202512.4212.9012.2112.5512.350.24%54,800
Jul 25, 202512.5712.5912.4212.5212.320.40%25,300
Jul 24, 202512.5512.5612.3812.4712.27-1.27%39,200
Jul 23, 202512.5012.7412.4312.6312.431.04%48,900
Jul 22, 202512.5012.5512.3812.5012.30-0.24%68,800
Jul 21, 202512.4912.5612.4212.5312.330.24%56,100
Jul 18, 202513.1213.1412.5012.5012.30-6.30%115,600
Jul 17, 202513.2313.3713.1713.3412.921.37%75,300