Banco Santander (Brasil) S.A. (BSBR)
NYSE: BSBR · Real-Time Price · USD
5.92
-0.08 (-1.33%)
Mar 9, 2026, 1:37 PM EDT - Market open
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.92 | 6.02 | 5.87 | 6.00 | 6.00 | -1.64% | 1,012,213 |
| Mar 5, 2026 | 6.20 | 6.25 | 6.05 | 6.10 | 6.10 | -3.79% | 865,412 |
| Mar 4, 2026 | 6.32 | 6.37 | 6.25 | 6.34 | 6.34 | 3.09% | 902,773 |
| Mar 3, 2026 | 6.00 | 6.21 | 5.90 | 6.15 | 6.15 | -4.50% | 1,851,710 |
| Mar 2, 2026 | 6.30 | 6.49 | 6.28 | 6.44 | 6.44 | -1.08% | 758,458 |
| Feb 27, 2026 | 6.57 | 6.62 | 6.47 | 6.51 | 6.51 | -1.96% | 697,986 |
| Feb 26, 2026 | 6.69 | 6.69 | 6.56 | 6.64 | 6.64 | -1.34% | 720,735 |
| Feb 25, 2026 | 6.84 | 6.84 | 6.65 | 6.73 | 6.73 | -1.46% | 750,723 |
| Feb 24, 2026 | 6.67 | 6.86 | 6.66 | 6.83 | 6.83 | 1.34% | 1,115,717 |
| Feb 23, 2026 | 6.97 | 7.02 | 6.72 | 6.74 | 6.74 | -4.40% | 1,133,087 |
| Feb 20, 2026 | 6.76 | 7.05 | 6.76 | 7.05 | 7.05 | 3.83% | 806,861 |
| Feb 19, 2026 | 6.68 | 6.82 | 6.65 | 6.79 | 6.79 | 2.57% | 709,354 |
| Feb 18, 2026 | 6.59 | 6.70 | 6.56 | 6.62 | 6.62 | 0.91% | 675,105 |
| Feb 17, 2026 | 6.57 | 6.61 | 6.46 | 6.56 | 6.56 | -0.46% | 492,108 |
| Feb 13, 2026 | 6.60 | 6.61 | 6.46 | 6.59 | 6.59 | -2.66% | 826,756 |
| Feb 12, 2026 | 7.05 | 7.06 | 6.75 | 6.77 | 6.77 | -4.24% | 1,105,991 |
| Feb 11, 2026 | 7.10 | 7.14 | 6.98 | 7.07 | 7.07 | 1.73% | 970,610 |
| Feb 10, 2026 | 6.95 | 7.02 | 6.90 | 6.95 | 6.95 | 1.02% | 1,183,538 |
| Feb 9, 2026 | 6.51 | 6.88 | 6.51 | 6.88 | 6.88 | 6.01% | 1,165,360 |
| Feb 6, 2026 | 6.40 | 6.49 | 6.34 | 6.49 | 6.49 | -0.31% | 856,716 |
| Feb 5, 2026 | 6.56 | 6.68 | 6.49 | 6.51 | 6.51 | -1.81% | 1,174,887 |
| Feb 4, 2026 | 6.86 | 6.89 | 6.57 | 6.63 | 6.63 | -3.21% | 1,760,462 |
| Feb 3, 2026 | 7.20 | 7.21 | 6.79 | 6.85 | 6.85 | -2.00% | 1,578,888 |
| Feb 2, 2026 | 6.92 | 7.03 | 6.89 | 6.99 | 6.99 | 1.01% | 502,300 |
| Jan 30, 2026 | 7.02 | 7.09 | 6.85 | 6.92 | 6.92 | -3.08% | 983,111 |
| Jan 29, 2026 | 7.28 | 7.32 | 6.99 | 7.14 | 7.14 | -0.83% | 868,907 |
| Jan 28, 2026 | 7.17 | 7.22 | 7.09 | 7.20 | 7.20 | 1.41% | 1,945,965 |
| Jan 27, 2026 | 6.94 | 7.11 | 6.94 | 7.10 | 7.10 | 4.57% | 794,315 |
| Jan 26, 2026 | 6.74 | 6.82 | 6.73 | 6.79 | 6.79 | 0.30% | 694,690 |
| Jan 23, 2026 | 6.70 | 6.82 | 6.64 | 6.77 | 6.77 | 1.04% | 1,190,282 |
| Jan 22, 2026 | 6.55 | 6.72 | 6.55 | 6.70 | 6.70 | 1.98% | 999,721 |
| Jan 21, 2026 | 6.40 | 6.58 | 6.39 | 6.57 | 6.50 | 3.96% | 1,178,021 |
| Jan 20, 2026 | 6.13 | 6.34 | 6.13 | 6.32 | 6.26 | 3.10% | 1,252,261 |
| Jan 16, 2026 | 6.12 | 6.18 | 6.11 | 6.13 | 6.07 | -0.81% | 2,082,771 |
| Jan 15, 2026 | 6.29 | 6.35 | 6.14 | 6.18 | 6.12 | -2.22% | 2,560,295 |
| Jan 14, 2026 | 6.25 | 6.33 | 6.25 | 6.32 | 6.26 | 1.44% | 552,923 |
| Jan 13, 2026 | 6.32 | 6.32 | 6.19 | 6.23 | 6.17 | -1.11% | 481,099 |
| Jan 12, 2026 | 6.30 | 6.34 | 6.28 | 6.30 | 6.24 | -1.25% | 491,495 |
| Jan 9, 2026 | 6.29 | 6.38 | 6.28 | 6.38 | 6.32 | 2.24% | 661,605 |
| Jan 8, 2026 | 6.19 | 6.26 | 6.19 | 6.24 | 6.16 | 1.30% | 390,001 |
| Jan 7, 2026 | 6.25 | 6.25 | 6.14 | 6.16 | 6.08 | -3.14% | 390,036 |
| Jan 6, 2026 | 6.38 | 6.44 | 6.33 | 6.36 | 6.28 | 0.95% | 477,856 |
| Jan 5, 2026 | 6.20 | 6.34 | 6.12 | 6.30 | 6.22 | 1.45% | 633,522 |
| Jan 2, 2026 | 6.26 | 6.30 | 6.17 | 6.21 | 6.13 | 1.64% | 858,183 |
| Dec 31, 2025 | 6.14 | 6.25 | 6.06 | 6.11 | 6.03 | -0.97% | 359,623 |
| Dec 30, 2025 | 6.19 | 6.21 | 6.14 | 6.17 | 6.09 | 2.15% | 676,668 |
| Dec 29, 2025 | 6.09 | 6.10 | 5.99 | 6.04 | 5.96 | -1.95% | 431,594 |
| Dec 26, 2025 | 6.13 | 6.20 | 6.11 | 6.16 | 6.08 | 0.65% | 460,736 |
| Dec 24, 2025 | 6.16 | 6.17 | 6.07 | 6.12 | 6.04 | - | 297,443 |
| Dec 23, 2025 | 5.93 | 6.17 | 5.93 | 6.12 | 6.04 | 4.62% | 982,396 |
| Dec 22, 2025 | 5.83 | 5.86 | 5.79 | 5.85 | 5.77 | -0.68% | 402,072 |
| Dec 19, 2025 | 5.90 | 5.93 | 5.85 | 5.89 | 5.81 | 0.68% | 679,859 |
| Dec 18, 2025 | 5.75 | 5.87 | 5.75 | 5.85 | 5.77 | 2.09% | 616,255 |
| Dec 17, 2025 | 5.73 | 5.76 | 5.70 | 5.73 | 5.65 | -2.22% | 647,199 |
| Dec 16, 2025 | 5.94 | 5.98 | 5.85 | 5.86 | 5.78 | -3.78% | 526,112 |
| Dec 15, 2025 | 5.99 | 6.10 | 5.97 | 6.09 | 6.01 | 2.87% | 558,631 |
| Dec 12, 2025 | 5.99 | 6.01 | 5.90 | 5.92 | 5.84 | -0.17% | 394,926 |
| Dec 11, 2025 | 5.91 | 5.99 | 5.89 | 5.93 | 5.85 | 1.37% | 478,385 |
| Dec 10, 2025 | 5.91 | 5.91 | 5.82 | 5.85 | 5.77 | -1.85% | 585,642 |
| Dec 9, 2025 | 5.88 | 5.98 | 5.85 | 5.96 | 5.88 | -1.16% | 754,933 |
| Dec 8, 2025 | 6.24 | 6.24 | 6.03 | 6.03 | 5.95 | -1.15% | 727,405 |
| Dec 5, 2025 | 6.49 | 6.51 | 6.08 | 6.10 | 6.02 | -6.73% | 1,143,824 |
| Dec 4, 2025 | 6.57 | 6.60 | 6.53 | 6.54 | 6.45 | 1.08% | 213,195 |
| Dec 3, 2025 | 6.53 | 6.55 | 6.45 | 6.47 | 6.38 | -1.22% | 419,123 |
| Dec 2, 2025 | 6.43 | 6.58 | 6.43 | 6.55 | 6.46 | 2.83% | 371,525 |
| Dec 1, 2025 | 6.40 | 6.42 | 6.35 | 6.37 | 6.29 | -1.09% | 1,485,437 |
| Nov 28, 2025 | 6.48 | 6.49 | 6.44 | 6.44 | 6.36 | 0.16% | 163,660 |
| Nov 26, 2025 | 6.33 | 6.44 | 6.33 | 6.43 | 6.35 | 3.38% | 238,147 |
| Nov 25, 2025 | 6.16 | 6.26 | 6.13 | 6.22 | 6.14 | 0.81% | 327,247 |
| Nov 24, 2025 | 6.18 | 6.21 | 6.14 | 6.17 | 6.09 | 0.49% | 266,173 |
| Nov 21, 2025 | 6.08 | 6.16 | 6.05 | 6.14 | 6.06 | 1.15% | 411,855 |
| Nov 20, 2025 | 6.22 | 6.26 | 6.06 | 6.07 | 5.99 | -1.94% | 398,189 |
| Nov 19, 2025 | 6.23 | 6.27 | 6.18 | 6.19 | 6.11 | -1.59% | 248,499 |
| Nov 18, 2025 | 6.27 | 6.32 | 6.24 | 6.29 | 6.21 | 0.32% | 384,238 |
| Nov 17, 2025 | 6.36 | 6.36 | 6.26 | 6.27 | 6.19 | -1.42% | 687,619 |
| Nov 14, 2025 | 6.32 | 6.43 | 6.32 | 6.36 | 6.28 | 0.79% | 676,854 |
| Nov 13, 2025 | 6.38 | 6.39 | 6.28 | 6.31 | 6.23 | -0.16% | 900,787 |
| Nov 12, 2025 | 6.31 | 6.35 | 6.27 | 6.32 | 6.24 | 0.32% | 736,517 |
| Nov 11, 2025 | 6.31 | 6.35 | 6.24 | 6.30 | 6.22 | 2.44% | 954,545 |
| Nov 10, 2025 | 6.10 | 6.17 | 6.10 | 6.15 | 6.07 | 1.65% | 1,092,523 |
| Nov 7, 2025 | 5.97 | 6.07 | 5.94 | 6.05 | 5.97 | 0.67% | 879,879 |
| Nov 6, 2025 | 6.13 | 6.13 | 6.01 | 6.01 | 5.93 | -0.83% | 667,594 |
| Nov 5, 2025 | 5.91 | 6.08 | 5.91 | 6.06 | 5.98 | 3.59% | 596,528 |
| Nov 4, 2025 | 5.88 | 5.95 | 5.84 | 5.85 | 5.77 | -0.34% | 459,059 |
| Nov 3, 2025 | 5.87 | 5.95 | 5.86 | 5.87 | 5.79 | 1.38% | 330,449 |
| Oct 31, 2025 | 5.74 | 5.86 | 5.74 | 5.79 | 5.71 | 1.76% | 605,154 |
| Oct 30, 2025 | 5.56 | 5.71 | 5.54 | 5.69 | 5.61 | 1.79% | 486,642 |
| Oct 29, 2025 | 5.61 | 5.70 | 5.55 | 5.59 | 5.52 | 2.01% | 697,027 |
| Oct 28, 2025 | 5.45 | 5.53 | 5.45 | 5.48 | 5.41 | -0.90% | 539,061 |
| Oct 27, 2025 | 5.49 | 5.53 | 5.44 | 5.53 | 5.46 | 1.84% | 388,531 |
| Oct 24, 2025 | 5.40 | 5.44 | 5.40 | 5.43 | 5.36 | 1.88% | 382,315 |
| Oct 23, 2025 | 5.36 | 5.36 | 5.30 | 5.33 | 5.26 | -0.56% | 297,268 |
| Oct 22, 2025 | 5.38 | 5.38 | 5.32 | 5.36 | 5.22 | -0.56% | 448,076 |
| Oct 21, 2025 | 5.41 | 5.47 | 5.36 | 5.39 | 5.25 | -0.92% | 465,157 |
| Oct 20, 2025 | 5.35 | 5.44 | 5.34 | 5.44 | 5.30 | 3.42% | 339,771 |
| Oct 17, 2025 | 5.13 | 5.27 | 5.13 | 5.26 | 5.13 | 0.96% | 475,443 |
| Oct 16, 2025 | 5.11 | 5.24 | 5.11 | 5.21 | 5.08 | 1.56% | 592,215 |
| Oct 15, 2025 | 5.06 | 5.15 | 5.04 | 5.13 | 5.00 | 1.18% | 821,167 |
| Oct 14, 2025 | 4.94 | 5.09 | 4.94 | 5.07 | 4.94 | -0.59% | 776,957 |
| Oct 13, 2025 | 5.16 | 5.17 | 5.10 | 5.10 | 4.97 | 0.39% | 920,940 |