Skip to main content
Banco Santander (Brasil) S.A. (BVMF:SANB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.70
+0.01 (0.07%)
At close: Apr 27, 2026

Banco Santander (Brasil) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202614.6814.8614.6014.7014.700.07%47,200
Apr 24, 202614.8114.9314.6114.6914.69-0.88%125,500
Apr 23, 202615.1615.1614.7614.8214.82-1.13%119,600
Apr 22, 202615.3615.3614.9914.9914.99-4.58%143,300
Apr 20, 202615.7815.7815.5015.7115.500.45%54,700
Apr 17, 202615.6915.9315.5315.6415.430.58%79,900
Apr 16, 202615.7615.8015.4615.5515.34-1.33%86,100
Apr 15, 202615.8015.8115.4715.7615.55-0.06%143,800
Apr 14, 202615.8516.0215.6915.7715.56-0.69%131,500
Apr 13, 202616.0116.0115.6315.8815.67-88,700
Apr 10, 202615.7816.0515.7815.8815.670.63%43,700
Apr 9, 202615.5115.8115.5115.7815.570.90%26,800
Apr 8, 202615.4716.5115.4715.6415.433.92%254,100
Apr 7, 202615.2615.2614.9615.0514.85-0.99%42,400
Apr 6, 202615.3815.4115.1815.2015.00-0.65%42,000
Apr 2, 202615.3315.3514.9215.3015.10-0.78%63,800
Apr 1, 202615.0315.4214.8215.4215.213.98%72,500
Mar 31, 202614.4615.0014.4614.8314.633.13%167,200
Mar 30, 202614.7014.7014.3814.3814.190.49%60,200
Mar 27, 202614.7614.7614.1914.3114.12-2.52%198,100
Mar 26, 202614.8314.9114.6514.6814.48-1.61%59,000
Mar 25, 202615.0015.1314.8714.9214.720.13%114,500
Mar 24, 202614.9714.9814.5614.9014.70-0.67%89,100
Mar 23, 202614.5515.0314.5515.0014.803.81%98,600
Mar 20, 202614.9914.9914.3714.4514.26-3.15%127,700
Mar 19, 202614.6314.9514.2914.9214.721.63%98,600
Mar 18, 202614.9115.0814.6714.6814.48-2.46%95,200
Mar 17, 202615.2015.2414.9115.0514.850.13%80,500
Mar 16, 202615.0615.3415.0115.0314.830.33%55,200
Mar 13, 202615.2215.2314.8914.9814.78-0.66%119,600
Mar 12, 202615.9315.9315.0615.0814.88-5.34%195,800
Mar 11, 202615.7016.1415.7015.9315.72-0.62%24,900
Mar 10, 202615.7916.1115.5816.0315.824.02%47,800
Mar 9, 202615.3215.6315.2315.4115.20-1.34%61,000
Mar 6, 202615.9016.0515.3515.6215.41-2.92%79,000
Mar 5, 202616.5016.7615.9116.0915.87-1.89%60,700
Mar 4, 202615.9216.5015.9216.4016.183.02%33,000
Mar 3, 202616.3116.5015.5815.9215.71-4.73%86,900
Mar 2, 202616.4016.7216.1416.7116.491.27%82,600
Feb 27, 202616.8116.9816.5016.5016.28-2.37%70,700
Feb 26, 202617.4017.4816.8316.9016.67-2.09%123,500
Feb 25, 202617.8018.0717.2217.2617.03-2.92%71,600
Feb 24, 202617.3817.7917.2317.7817.542.18%66,000
Feb 23, 202618.2318.2517.4017.4017.17-4.61%116,100
Feb 20, 202617.6018.2917.4018.2418.003.23%77,700
Feb 19, 202617.3017.8417.2217.6717.432.14%64,000
Feb 18, 202617.1817.3517.0517.3017.072.19%38,900
Feb 13, 202617.5017.5916.6416.9316.70-3.48%122,000
Feb 12, 202618.1818.4017.5417.5417.31-3.94%74,300
Feb 11, 202618.3018.6218.2318.2618.02-0.22%104,200
Feb 10, 202617.6418.4017.6418.3018.062.12%116,100
Feb 9, 202617.0017.9216.8117.9217.687.82%110,900
Feb 6, 202616.9917.1116.4216.6216.40-2.18%80,200
Feb 5, 202617.1717.4316.9916.9916.76-0.99%61,000
Feb 4, 202617.5917.7317.0017.1616.93-3.21%116,500
Feb 3, 202618.2018.5917.6017.7317.49-1.88%89,800
Feb 2, 202617.9518.2417.9018.0717.830.67%78,000
Jan 30, 202618.3918.3917.7717.9517.71-1.37%53,000
Jan 29, 202618.4718.6818.0818.2017.96-1.57%62,500
Jan 28, 202617.6518.5117.6518.4918.243.70%105,800
Jan 27, 202617.5018.0217.5017.8317.593.12%69,300
Jan 26, 202617.3817.5017.1717.2917.06-0.52%44,000
Jan 23, 202617.1217.6517.0017.3817.151.58%94,400
Jan 22, 202616.7517.3016.7517.1116.882.15%105,600
Jan 21, 202616.3716.7516.2816.7516.530.72%117,100
Jan 20, 202616.2016.6316.1116.6316.202.65%66,900
Jan 19, 202616.0316.4716.0316.2015.780.19%40,500
Jan 16, 202616.2516.3916.0916.1715.75-0.49%70,200
Jan 15, 202616.6916.7516.1716.2515.83-2.64%65,500
Jan 14, 202616.4116.6916.4116.6916.261.71%36,600
Jan 13, 202616.5116.6516.3416.4115.99-1.26%41,600
Jan 12, 202616.6816.7616.5016.6216.190.30%45,100
Jan 9, 202616.2616.7016.2616.5716.141.59%94,000
Jan 8, 202616.2116.4516.1916.3115.890.74%31,500
Jan 7, 202616.5216.5216.0416.1915.77-3.11%45,900
Jan 6, 202616.6416.8516.4016.7116.280.42%79,700
Jan 5, 202616.4316.6415.9316.6416.210.67%83,900
Jan 2, 202616.5016.7416.4216.5316.040.36%49,300
Dec 30, 202516.3416.7016.3416.4715.980.80%36,900
Dec 29, 202516.7416.8016.2316.3415.85-2.45%46,300
Dec 26, 202516.6816.7516.4016.7516.250.30%33,800
Dec 23, 202515.8516.7015.8416.7016.205.36%117,500
Dec 22, 202515.6516.0815.6515.8515.380.44%95,900
Dec 19, 202515.6015.8615.6015.7815.311.35%25,100
Dec 18, 202515.2815.6415.2515.5715.112.64%29,200
Dec 17, 202515.5615.5615.1615.1714.72-2.51%53,000
Dec 16, 202515.9615.9615.5015.5615.10-2.93%32,500
Dec 15, 202515.7016.0315.5116.0315.554.09%71,200
Dec 12, 202515.4215.6315.3015.4014.94-0.96%28,900
Dec 11, 202515.3015.5715.3015.5515.091.63%19,400
Dec 10, 202515.4815.5515.3015.3014.84-0.78%33,500
Dec 9, 202515.8415.9615.3815.4214.96-2.59%50,100
Dec 8, 202516.1116.6815.7215.8315.36-1.19%105,000
Dec 5, 202516.7916.8015.9216.0215.54-4.07%67,900
Dec 4, 202516.5016.9616.5016.7016.201.46%93,400
Dec 3, 202516.8016.9116.4616.4615.97-2.31%69,500
Dec 2, 202516.2316.8516.2316.8516.353.82%130,700
Dec 1, 202516.5016.5016.2016.2315.75-0.86%79,700
Nov 28, 202516.5416.7316.3716.3715.88-1.27%72,800
Nov 27, 202516.4916.5916.4516.5816.090.24%31,900