Banco Santander (Brasil) S.A. (FRA:DBSA)
Germany
· Delayed Price · Currency is EUR 5.50
-0.10 (-1.79%)
At close: Dec 4, 2025
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Dec 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Dec 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Nov 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Nov 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Nov 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Nov 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Nov 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Nov 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Nov 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Nov 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Nov 10, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Nov 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Nov 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Nov 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Nov 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Nov 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | - |
| Oct 31, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.95% | - |
| Oct 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Oct 29, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Oct 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Oct 27, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 2.19% | - |
| Oct 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| Oct 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | - |
| Oct 22, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | -0.43% | - |
| Oct 21, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | 3.14% | - |
| Oct 20, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.40 | 2.29% | - |
| Oct 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | 0.46% | - |
| Oct 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.28 | 0.93% | - |
| Oct 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -0.46% | - |
| Oct 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.26 | -0.92% | - |
| Oct 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | -3.96% | - |
| Oct 10, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | 2.25% | - |
| Oct 9, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | -0.45% | - |
| Oct 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.40 | -2.19% | - |
| Oct 7, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | -1.30% | - |
| Oct 6, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | 0.87% | - |
| Oct 3, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | -0.87% | - |
| Oct 2, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | -0.86% | - |
| Oct 1, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | -0.43% | - |
| Sep 30, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | 0.86% | - |
| Sep 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | 2.65% | - |
| Sep 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | -1.74% | - |
| Sep 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | -1.29% | - |
| Sep 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | 2.64% | - |
| Sep 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | -1.73% | - |
| Sep 22, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | -0.43% | - |
| Sep 19, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | -0.85% | - |
| Sep 18, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | 3.54% | - |
| Sep 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | -0.88% | - |
| Sep 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | 0.88% | - |
| Sep 15, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | -1.31% | - |
| Sep 12, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | 1.33% | - |
| Sep 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | 0.44% | - |
| Sep 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | - | - |
| Sep 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | -1.75% | - |
| Sep 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | 3.15% | - |
| Sep 5, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.38 | 0.91% | - |
| Sep 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | -0.45% | - |
| Sep 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.36 | -1.34% | - |
| Sep 2, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.42 | 0.45% | - |
| Sep 1, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.40 | 0.45% | - |
| Aug 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | 1.83% | - |
| Aug 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | 0.46% | - |
| Aug 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.28 | 0.46% | - |
| Aug 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.26 | 2.37% | - |
| Aug 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | 2.43% | - |
| Aug 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.07 | 0.49% | - |
| Aug 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | 1.99% | - |
| Aug 20, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | -5.63% | - |
| Aug 19, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | 0.95% | - |
| Aug 18, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | -0.47% | - |
| Aug 15, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | 0.95% | - |
| Aug 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | -1.41% | - |
| Aug 13, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | 1.43% | - |
| Aug 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | - | - |
| Aug 11, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | - | - |
| Aug 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | 2.44% | - |
| Aug 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | - | - |
| Aug 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | 0.49% | - |
| Aug 5, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | 2.00% | - |
| Aug 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | -1.48% | - |
| Aug 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | -0.98% | - |
| Jul 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | 0.49% | - |
| Jul 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | -1.45% | - |
| Jul 29, 2025 | 4.02 | 4.14 | 4.02 | 4.14 | 4.09 | 3.50% | 19 |
| Jul 28, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 3.95 | -0.50% | - |
| Jul 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | -0.99% | - |
| Jul 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | 2.53% | - |
| Jul 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | -1.00% | - |
| Jul 22, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 3.95 | -0.50% | - |
| Jul 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | -7.80% | - |
| Jul 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.25 | 2.83% | - |