Banco Santander (Brasil) S.A. (BSBR)
NYSE: BSBR · Real-Time Price · USD
6.10
-0.44 (-6.73%)
At close: Dec 5, 2025, 4:00 PM EST
6.15
+0.05 (0.82%)
After-hours: Dec 5, 2025, 7:59 PM EST
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.49 | 6.51 | 6.08 | 6.10 | 6.10 | -6.73% | 1,143,610 |
| Dec 4, 2025 | 6.57 | 6.60 | 6.53 | 6.54 | 6.54 | 1.08% | 213,174 |
| Dec 3, 2025 | 6.53 | 6.55 | 6.45 | 6.47 | 6.47 | -1.22% | 419,119 |
| Dec 2, 2025 | 6.43 | 6.58 | 6.43 | 6.55 | 6.55 | 2.83% | 371,524 |
| Dec 1, 2025 | 6.40 | 6.42 | 6.35 | 6.37 | 6.37 | -1.09% | 1,485,437 |
| Nov 28, 2025 | 6.48 | 6.49 | 6.44 | 6.44 | 6.44 | 0.16% | 151,375 |
| Nov 26, 2025 | 6.33 | 6.44 | 6.33 | 6.43 | 6.43 | 3.38% | 238,147 |
| Nov 25, 2025 | 6.16 | 6.26 | 6.13 | 6.22 | 6.22 | 0.81% | 327,247 |
| Nov 24, 2025 | 6.18 | 6.21 | 6.14 | 6.17 | 6.17 | 0.49% | 266,078 |
| Nov 21, 2025 | 6.08 | 6.16 | 6.05 | 6.14 | 6.14 | 1.15% | 401,374 |
| Nov 20, 2025 | 6.22 | 6.26 | 6.06 | 6.07 | 6.07 | -1.94% | 398,189 |
| Nov 19, 2025 | 6.23 | 6.27 | 6.18 | 6.19 | 6.19 | -1.59% | 248,499 |
| Nov 18, 2025 | 6.27 | 6.32 | 6.24 | 6.29 | 6.29 | 0.32% | 384,238 |
| Nov 17, 2025 | 6.36 | 6.36 | 6.26 | 6.27 | 6.27 | -1.42% | 687,619 |
| Nov 14, 2025 | 6.32 | 6.43 | 6.32 | 6.36 | 6.36 | 0.79% | 676,854 |
| Nov 13, 2025 | 6.38 | 6.39 | 6.28 | 6.31 | 6.31 | -0.16% | 900,787 |
| Nov 12, 2025 | 6.31 | 6.35 | 6.27 | 6.32 | 6.32 | 0.32% | 736,517 |
| Nov 11, 2025 | 6.31 | 6.35 | 6.24 | 6.30 | 6.30 | 2.44% | 954,545 |
| Nov 10, 2025 | 6.10 | 6.17 | 6.10 | 6.15 | 6.15 | 1.65% | 1,092,523 |
| Nov 7, 2025 | 5.97 | 6.07 | 5.94 | 6.05 | 6.05 | 0.67% | 879,879 |
| Nov 6, 2025 | 6.13 | 6.13 | 6.01 | 6.01 | 6.01 | -0.83% | 667,594 |
| Nov 5, 2025 | 5.91 | 6.08 | 5.91 | 6.06 | 6.06 | 3.59% | 596,528 |
| Nov 4, 2025 | 5.88 | 5.95 | 5.84 | 5.85 | 5.85 | -0.34% | 459,059 |
| Nov 3, 2025 | 5.87 | 5.95 | 5.86 | 5.87 | 5.87 | 1.38% | 330,449 |
| Oct 31, 2025 | 5.74 | 5.86 | 5.74 | 5.79 | 5.79 | 1.76% | 605,154 |
| Oct 30, 2025 | 5.56 | 5.71 | 5.54 | 5.69 | 5.69 | 1.79% | 486,642 |
| Oct 29, 2025 | 5.61 | 5.70 | 5.55 | 5.59 | 5.59 | 2.01% | 697,027 |
| Oct 28, 2025 | 5.45 | 5.53 | 5.45 | 5.48 | 5.48 | -0.90% | 539,061 |
| Oct 27, 2025 | 5.49 | 5.53 | 5.44 | 5.53 | 5.53 | 1.84% | 388,531 |
| Oct 24, 2025 | 5.40 | 5.44 | 5.40 | 5.43 | 5.43 | 1.88% | 382,315 |
| Oct 23, 2025 | 5.36 | 5.36 | 5.30 | 5.33 | 5.33 | -0.56% | 297,268 |
| Oct 22, 2025 | 5.38 | 5.38 | 5.32 | 5.36 | 5.29 | -0.56% | 448,076 |
| Oct 21, 2025 | 5.41 | 5.47 | 5.36 | 5.39 | 5.32 | -0.92% | 465,157 |
| Oct 20, 2025 | 5.35 | 5.44 | 5.34 | 5.44 | 5.37 | 3.42% | 339,771 |
| Oct 17, 2025 | 5.13 | 5.27 | 5.13 | 5.26 | 5.19 | 0.96% | 475,443 |
| Oct 16, 2025 | 5.11 | 5.24 | 5.11 | 5.21 | 5.14 | 1.56% | 592,215 |
| Oct 15, 2025 | 5.06 | 5.15 | 5.04 | 5.13 | 5.07 | 1.18% | 821,167 |
| Oct 14, 2025 | 4.94 | 5.09 | 4.94 | 5.07 | 5.01 | -0.59% | 776,957 |
| Oct 13, 2025 | 5.16 | 5.17 | 5.10 | 5.10 | 5.04 | 0.39% | 920,940 |
| Oct 10, 2025 | 5.31 | 5.31 | 5.08 | 5.08 | 5.02 | -4.33% | 702,308 |
| Oct 9, 2025 | 5.29 | 5.33 | 5.26 | 5.31 | 5.24 | 1.14% | 304,655 |
| Oct 8, 2025 | 5.33 | 5.33 | 5.25 | 5.25 | 5.18 | -0.19% | 364,976 |
| Oct 7, 2025 | 5.33 | 5.36 | 5.26 | 5.26 | 5.19 | -2.41% | 380,142 |
| Oct 6, 2025 | 5.44 | 5.44 | 5.37 | 5.39 | 5.32 | -1.82% | 302,151 |
| Oct 3, 2025 | 5.44 | 5.49 | 5.39 | 5.49 | 5.42 | 0.92% | 304,012 |
| Oct 2, 2025 | 5.48 | 5.48 | 5.38 | 5.44 | 5.37 | -0.73% | 533,467 |
| Oct 1, 2025 | 5.61 | 5.63 | 5.46 | 5.48 | 5.41 | -1.97% | 716,804 |
| Sep 30, 2025 | 5.62 | 5.64 | 5.54 | 5.59 | 5.52 | 0.54% | 472,804 |
| Sep 29, 2025 | 5.57 | 5.61 | 5.55 | 5.56 | 5.49 | 1.28% | 362,260 |
| Sep 26, 2025 | 5.40 | 5.50 | 5.40 | 5.49 | 5.42 | 2.81% | 653,045 |
| Sep 25, 2025 | 5.42 | 5.44 | 5.33 | 5.34 | 5.27 | -2.55% | 626,756 |
| Sep 24, 2025 | 5.55 | 5.55 | 5.46 | 5.48 | 5.41 | -1.44% | 434,817 |
| Sep 23, 2025 | 5.43 | 5.59 | 5.43 | 5.56 | 5.49 | 2.21% | 606,415 |
| Sep 22, 2025 | 5.39 | 5.45 | 5.36 | 5.44 | 5.37 | -1.27% | 613,874 |
| Sep 19, 2025 | 5.53 | 5.55 | 5.50 | 5.51 | 5.44 | -0.18% | 621,463 |
| Sep 18, 2025 | 5.57 | 5.57 | 5.52 | 5.52 | 5.45 | -0.72% | 625,775 |
| Sep 17, 2025 | 5.48 | 5.65 | 5.48 | 5.56 | 5.49 | 2.39% | 1,131,281 |
| Sep 16, 2025 | 5.48 | 5.50 | 5.41 | 5.43 | 5.36 | -0.18% | 570,255 |
| Sep 15, 2025 | 5.42 | 5.49 | 5.41 | 5.44 | 5.37 | 1.30% | 376,857 |
| Sep 12, 2025 | 5.40 | 5.44 | 5.36 | 5.37 | 5.30 | -1.47% | 477,999 |
| Sep 11, 2025 | 5.36 | 5.50 | 5.36 | 5.45 | 5.38 | 1.68% | 487,486 |
| Sep 10, 2025 | 5.36 | 5.44 | 5.35 | 5.36 | 5.29 | 0.37% | 599,902 |
| Sep 9, 2025 | 5.36 | 5.40 | 5.33 | 5.34 | 5.27 | -0.56% | 464,807 |
| Sep 8, 2025 | 5.44 | 5.44 | 5.30 | 5.37 | 5.30 | -1.29% | 997,937 |
| Sep 5, 2025 | 5.42 | 5.49 | 5.36 | 5.44 | 5.37 | 3.82% | 811,370 |
| Sep 4, 2025 | 5.19 | 5.26 | 5.17 | 5.24 | 5.17 | 1.16% | 503,785 |
| Sep 3, 2025 | 5.22 | 5.27 | 5.18 | 5.18 | 5.11 | -0.77% | 770,242 |
| Sep 2, 2025 | 5.16 | 5.26 | 5.15 | 5.22 | 5.15 | -1.51% | 579,320 |
| Aug 29, 2025 | 5.25 | 5.30 | 5.23 | 5.30 | 5.23 | 0.57% | 457,186 |
| Aug 28, 2025 | 5.17 | 5.33 | 5.17 | 5.27 | 5.20 | 2.33% | 1,753,977 |
| Aug 27, 2025 | 5.09 | 5.19 | 5.04 | 5.15 | 5.08 | 0.59% | 1,530,543 |
| Aug 26, 2025 | 5.10 | 5.15 | 5.08 | 5.12 | 5.06 | 0.39% | 1,695,197 |
| Aug 25, 2025 | 5.03 | 5.13 | 5.03 | 5.10 | 5.04 | 1.59% | 1,996,427 |
| Aug 22, 2025 | 4.88 | 5.05 | 4.88 | 5.02 | 4.96 | 3.72% | 472,196 |
| Aug 21, 2025 | 4.84 | 4.88 | 4.82 | 4.84 | 4.78 | - | 477,539 |
| Aug 20, 2025 | 4.77 | 4.86 | 4.76 | 4.84 | 4.78 | 1.47% | 668,110 |
| Aug 19, 2025 | 4.89 | 4.91 | 4.75 | 4.77 | 4.71 | -5.36% | 2,099,075 |
| Aug 18, 2025 | 5.04 | 5.07 | 5.02 | 5.04 | 4.98 | 1.00% | 499,839 |
| Aug 15, 2025 | 5.02 | 5.03 | 4.97 | 4.99 | 4.93 | - | 412,867 |
| Aug 14, 2025 | 4.96 | 5.07 | 4.94 | 4.99 | 4.93 | - | 703,473 |
| Aug 13, 2025 | 5.05 | 5.06 | 4.97 | 4.99 | 4.93 | -1.19% | 527,647 |
| Aug 12, 2025 | 5.04 | 5.09 | 5.03 | 5.05 | 4.99 | 2.43% | 684,634 |
| Aug 11, 2025 | 4.94 | 4.97 | 4.92 | 4.93 | 4.87 | -0.60% | 344,539 |
| Aug 8, 2025 | 4.96 | 4.99 | 4.93 | 4.96 | 4.90 | 0.20% | 408,148 |
| Aug 7, 2025 | 4.86 | 4.97 | 4.86 | 4.95 | 4.89 | 1.64% | 572,453 |
| Aug 6, 2025 | 4.85 | 4.89 | 4.82 | 4.87 | 4.81 | 1.46% | 518,186 |
| Aug 5, 2025 | 4.80 | 4.88 | 4.80 | 4.80 | 4.74 | 0.42% | 368,968 |
| Aug 4, 2025 | 4.76 | 4.81 | 4.69 | 4.78 | 4.72 | 1.92% | 517,685 |
| Aug 1, 2025 | 4.80 | 4.85 | 4.68 | 4.69 | 4.63 | -0.64% | 453,062 |
| Jul 31, 2025 | 4.66 | 4.75 | 4.66 | 4.72 | 4.66 | -0.84% | 423,774 |
| Jul 30, 2025 | 4.62 | 4.81 | 4.62 | 4.76 | 4.70 | -0.42% | 1,282,081 |
| Jul 29, 2025 | 4.74 | 4.81 | 4.71 | 4.78 | 4.72 | 1.06% | 405,415 |
| Jul 28, 2025 | 4.75 | 4.78 | 4.71 | 4.73 | 4.67 | -0.63% | 616,094 |
| Jul 25, 2025 | 4.79 | 4.81 | 4.75 | 4.76 | 4.70 | -0.42% | 333,698 |
| Jul 24, 2025 | 4.78 | 4.81 | 4.73 | 4.78 | 4.72 | -1.44% | 579,650 |
| Jul 23, 2025 | 4.74 | 4.87 | 4.74 | 4.85 | 4.79 | 2.54% | 554,369 |
| Jul 22, 2025 | 4.74 | 4.77 | 4.70 | 4.73 | 4.67 | - | 676,144 |
| Jul 21, 2025 | 4.78 | 4.80 | 4.72 | 4.73 | 4.67 | -2.47% | 704,987 |
| Jul 18, 2025 | 5.02 | 5.08 | 4.82 | 4.85 | 4.72 | -5.27% | 1,162,873 |
| Jul 17, 2025 | 5.00 | 5.13 | 4.98 | 5.12 | 4.99 | 2.40% | 617,316 |