Banco Santander (Brasil) S.A. (BSBR)
NYSE: BSBR · Real-Time Price · USD
5.90
-0.04 (-0.67%)
At close: Apr 28, 2026, 4:00 PM EDT
5.95
+0.05 (0.85%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.88 | 5.96 | 5.85 | 5.90 | 5.90 | -0.67% | 744,110 |
| Apr 27, 2026 | 6.03 | 6.06 | 5.94 | 5.94 | 5.94 | -0.50% | 719,140 |
| Apr 24, 2026 | 5.96 | 6.00 | 5.92 | 5.97 | 5.97 | 0.34% | 670,549 |
| Apr 23, 2026 | 6.06 | 6.10 | 5.94 | 5.95 | 5.95 | -3.25% | 869,282 |
| Apr 22, 2026 | 6.28 | 6.28 | 6.15 | 6.15 | 6.08 | -0.97% | 603,408 |
| Apr 21, 2026 | 6.35 | 6.37 | 6.19 | 6.21 | 6.14 | -2.20% | 576,030 |
| Apr 20, 2026 | 6.35 | 6.38 | 6.31 | 6.35 | 6.28 | -0.16% | 652,365 |
| Apr 17, 2026 | 6.44 | 6.50 | 6.33 | 6.36 | 6.29 | 0.32% | 957,184 |
| Apr 16, 2026 | 6.39 | 6.39 | 6.24 | 6.34 | 6.27 | -0.47% | 1,181,211 |
| Apr 15, 2026 | 6.46 | 6.46 | 6.32 | 6.37 | 6.30 | -1.24% | 863,954 |
| Apr 14, 2026 | 6.53 | 6.57 | 6.42 | 6.45 | 6.38 | - | 827,671 |
| Apr 13, 2026 | 6.37 | 6.48 | 6.33 | 6.45 | 6.38 | 0.62% | 878,867 |
| Apr 10, 2026 | 6.43 | 6.48 | 6.40 | 6.41 | 6.34 | 1.42% | 604,437 |
| Apr 9, 2026 | 6.20 | 6.35 | 6.20 | 6.32 | 6.25 | 1.77% | 454,775 |
| Apr 8, 2026 | 6.44 | 6.44 | 6.16 | 6.21 | 6.14 | 3.50% | 1,097,438 |
| Apr 7, 2026 | 5.96 | 6.01 | 5.91 | 6.00 | 5.93 | -0.66% | 688,083 |
| Apr 6, 2026 | 6.07 | 6.14 | 6.04 | 6.04 | 5.97 | -0.17% | 598,074 |
| Apr 2, 2026 | 5.93 | 6.11 | 5.89 | 6.05 | 5.98 | -0.17% | 820,032 |
| Apr 1, 2026 | 6.06 | 6.14 | 6.01 | 6.06 | 5.99 | 2.19% | 952,676 |
| Mar 31, 2026 | 5.79 | 5.96 | 5.75 | 5.93 | 5.86 | 5.14% | 1,475,929 |
| Mar 30, 2026 | 5.70 | 5.72 | 5.61 | 5.64 | 5.58 | 0.53% | 869,214 |
| Mar 27, 2026 | 5.64 | 5.76 | 5.61 | 5.61 | 5.55 | -0.71% | 1,018,044 |
| Mar 26, 2026 | 5.73 | 5.81 | 5.65 | 5.65 | 5.59 | -2.42% | 1,467,652 |
| Mar 25, 2026 | 5.85 | 5.91 | 5.78 | 5.79 | 5.72 | 1.76% | 839,455 |
| Mar 24, 2026 | 5.64 | 5.75 | 5.61 | 5.69 | 5.63 | -1.56% | 955,915 |
| Mar 23, 2026 | 5.70 | 5.84 | 5.65 | 5.78 | 5.71 | 4.33% | 1,063,391 |
| Mar 20, 2026 | 5.61 | 5.63 | 5.49 | 5.54 | 5.48 | -3.82% | 1,954,724 |
| Mar 19, 2026 | 5.52 | 5.82 | 5.52 | 5.76 | 5.69 | 0.52% | 1,335,552 |
| Mar 18, 2026 | 5.78 | 5.87 | 5.71 | 5.73 | 5.67 | -1.55% | 1,066,984 |
| Mar 17, 2026 | 5.93 | 5.94 | 5.79 | 5.82 | 5.75 | -0.68% | 825,323 |
| Mar 16, 2026 | 5.83 | 5.88 | 5.77 | 5.86 | 5.79 | 2.45% | 985,308 |
| Mar 13, 2026 | 5.88 | 5.89 | 5.70 | 5.72 | 5.66 | -1.55% | 2,307,595 |
| Mar 12, 2026 | 5.94 | 5.99 | 5.80 | 5.81 | 5.74 | -5.83% | 1,085,600 |
| Mar 11, 2026 | 6.18 | 6.32 | 6.13 | 6.17 | 6.10 | -0.64% | 936,535 |
| Mar 10, 2026 | 6.14 | 6.31 | 6.10 | 6.21 | 6.14 | 1.97% | 1,422,016 |
| Mar 9, 2026 | 5.95 | 6.11 | 5.89 | 6.09 | 6.02 | 1.50% | 1,776,690 |
| Mar 6, 2026 | 5.92 | 6.02 | 5.87 | 6.00 | 5.93 | -1.64% | 1,020,799 |
| Mar 5, 2026 | 6.20 | 6.25 | 6.05 | 6.10 | 6.03 | -3.79% | 865,412 |
| Mar 4, 2026 | 6.32 | 6.37 | 6.25 | 6.34 | 6.27 | 3.09% | 918,461 |
| Mar 3, 2026 | 6.00 | 6.21 | 5.90 | 6.15 | 6.08 | -4.50% | 1,851,710 |
| Mar 2, 2026 | 6.30 | 6.49 | 6.28 | 6.44 | 6.37 | -1.08% | 800,296 |
| Feb 27, 2026 | 6.57 | 6.62 | 6.47 | 6.51 | 6.44 | -1.96% | 697,986 |
| Feb 26, 2026 | 6.69 | 6.69 | 6.56 | 6.64 | 6.56 | -1.34% | 720,735 |
| Feb 25, 2026 | 6.84 | 6.84 | 6.65 | 6.73 | 6.65 | -1.46% | 750,723 |
| Feb 24, 2026 | 6.67 | 6.86 | 6.66 | 6.83 | 6.75 | 1.34% | 1,115,717 |
| Feb 23, 2026 | 6.97 | 7.02 | 6.72 | 6.74 | 6.66 | -4.40% | 1,133,087 |
| Feb 20, 2026 | 6.76 | 7.05 | 6.76 | 7.05 | 6.97 | 3.83% | 806,861 |
| Feb 19, 2026 | 6.68 | 6.82 | 6.65 | 6.79 | 6.71 | 2.57% | 709,354 |
| Feb 18, 2026 | 6.59 | 6.70 | 6.56 | 6.62 | 6.54 | 0.91% | 675,105 |
| Feb 17, 2026 | 6.57 | 6.61 | 6.46 | 6.56 | 6.49 | -0.46% | 492,108 |
| Feb 13, 2026 | 6.60 | 6.61 | 6.46 | 6.59 | 6.52 | -2.66% | 826,756 |
| Feb 12, 2026 | 7.05 | 7.06 | 6.75 | 6.77 | 6.69 | -4.24% | 1,105,991 |
| Feb 11, 2026 | 7.10 | 7.14 | 6.98 | 7.07 | 6.99 | 1.73% | 970,610 |
| Feb 10, 2026 | 6.95 | 7.02 | 6.90 | 6.95 | 6.87 | 1.02% | 1,183,538 |
| Feb 9, 2026 | 6.51 | 6.88 | 6.51 | 6.88 | 6.80 | 6.01% | 1,165,360 |
| Feb 6, 2026 | 6.40 | 6.49 | 6.34 | 6.49 | 6.42 | -0.31% | 856,716 |
| Feb 5, 2026 | 6.56 | 6.68 | 6.49 | 6.51 | 6.44 | -1.81% | 1,174,887 |
| Feb 4, 2026 | 6.86 | 6.89 | 6.57 | 6.63 | 6.55 | -3.21% | 1,760,462 |
| Feb 3, 2026 | 7.20 | 7.21 | 6.79 | 6.85 | 6.77 | -2.00% | 1,578,888 |
| Feb 2, 2026 | 6.92 | 7.03 | 6.89 | 6.99 | 6.91 | 1.01% | 502,300 |
| Jan 30, 2026 | 7.02 | 7.09 | 6.85 | 6.92 | 6.84 | -3.08% | 983,111 |
| Jan 29, 2026 | 7.28 | 7.32 | 6.99 | 7.14 | 7.06 | -0.83% | 868,907 |
| Jan 28, 2026 | 7.17 | 7.22 | 7.09 | 7.20 | 7.12 | 1.41% | 1,945,965 |
| Jan 27, 2026 | 6.94 | 7.11 | 6.94 | 7.10 | 7.02 | 4.57% | 794,315 |
| Jan 26, 2026 | 6.74 | 6.82 | 6.73 | 6.79 | 6.71 | 0.30% | 694,690 |
| Jan 23, 2026 | 6.70 | 6.82 | 6.64 | 6.77 | 6.69 | 1.04% | 1,190,282 |
| Jan 22, 2026 | 6.55 | 6.72 | 6.55 | 6.70 | 6.62 | 1.98% | 999,721 |
| Jan 21, 2026 | 6.40 | 6.58 | 6.39 | 6.57 | 6.43 | 3.96% | 1,178,021 |
| Jan 20, 2026 | 6.13 | 6.34 | 6.13 | 6.32 | 6.19 | 3.10% | 1,252,261 |
| Jan 16, 2026 | 6.12 | 6.18 | 6.11 | 6.13 | 6.00 | -0.81% | 2,082,771 |
| Jan 15, 2026 | 6.29 | 6.35 | 6.14 | 6.18 | 6.05 | -2.22% | 2,560,295 |
| Jan 14, 2026 | 6.25 | 6.33 | 6.25 | 6.32 | 6.19 | 1.44% | 552,923 |
| Jan 13, 2026 | 6.32 | 6.32 | 6.19 | 6.23 | 6.10 | -1.11% | 481,099 |
| Jan 12, 2026 | 6.30 | 6.34 | 6.28 | 6.30 | 6.17 | -1.25% | 491,495 |
| Jan 9, 2026 | 6.29 | 6.38 | 6.28 | 6.38 | 6.24 | 2.24% | 661,605 |
| Jan 8, 2026 | 6.19 | 6.26 | 6.19 | 6.24 | 6.09 | 1.30% | 390,001 |
| Jan 7, 2026 | 6.25 | 6.25 | 6.14 | 6.16 | 6.01 | -3.14% | 390,036 |
| Jan 6, 2026 | 6.38 | 6.44 | 6.33 | 6.36 | 6.20 | 0.95% | 477,856 |
| Jan 5, 2026 | 6.20 | 6.34 | 6.12 | 6.30 | 6.15 | 1.45% | 633,522 |
| Jan 2, 2026 | 6.26 | 6.30 | 6.17 | 6.21 | 6.06 | 1.64% | 858,183 |
| Dec 31, 2025 | 6.14 | 6.25 | 6.06 | 6.11 | 5.96 | -0.97% | 359,623 |
| Dec 30, 2025 | 6.19 | 6.21 | 6.14 | 6.17 | 6.02 | 2.15% | 676,668 |
| Dec 29, 2025 | 6.09 | 6.10 | 5.99 | 6.04 | 5.89 | -1.95% | 431,594 |
| Dec 26, 2025 | 6.13 | 6.20 | 6.11 | 6.16 | 6.01 | 0.65% | 460,736 |
| Dec 24, 2025 | 6.16 | 6.17 | 6.07 | 6.12 | 5.97 | - | 297,443 |
| Dec 23, 2025 | 5.93 | 6.17 | 5.93 | 6.12 | 5.97 | 4.62% | 982,396 |
| Dec 22, 2025 | 5.83 | 5.86 | 5.79 | 5.85 | 5.71 | -0.68% | 402,072 |
| Dec 19, 2025 | 5.90 | 5.93 | 5.85 | 5.89 | 5.75 | 0.68% | 679,859 |
| Dec 18, 2025 | 5.75 | 5.87 | 5.75 | 5.85 | 5.71 | 2.09% | 616,255 |
| Dec 17, 2025 | 5.73 | 5.76 | 5.70 | 5.73 | 5.59 | -2.22% | 647,199 |
| Dec 16, 2025 | 5.94 | 5.98 | 5.85 | 5.86 | 5.72 | -3.78% | 526,112 |
| Dec 15, 2025 | 5.99 | 6.10 | 5.97 | 6.09 | 5.94 | 2.87% | 558,631 |
| Dec 12, 2025 | 5.99 | 6.01 | 5.90 | 5.92 | 5.78 | -0.17% | 394,926 |
| Dec 11, 2025 | 5.91 | 5.99 | 5.89 | 5.93 | 5.79 | 1.37% | 478,385 |
| Dec 10, 2025 | 5.91 | 5.91 | 5.82 | 5.85 | 5.71 | -1.85% | 585,642 |
| Dec 9, 2025 | 5.88 | 5.98 | 5.85 | 5.96 | 5.81 | -1.16% | 754,933 |
| Dec 8, 2025 | 6.24 | 6.24 | 6.03 | 6.03 | 5.88 | -1.15% | 727,405 |
| Dec 5, 2025 | 6.49 | 6.51 | 6.08 | 6.10 | 5.95 | -6.73% | 1,143,824 |
| Dec 4, 2025 | 6.57 | 6.60 | 6.53 | 6.54 | 6.38 | 1.08% | 213,195 |
| Dec 3, 2025 | 6.53 | 6.55 | 6.45 | 6.47 | 6.31 | -1.22% | 419,123 |