Banco Santander (Brasil) S.A. (BCBA:BSBR)
Argentina · Delayed Price · Currency is ARS 9,410.00
+230.00 (2.51%)
At close: Dec 30, 2025
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9,180.00 | 9,555.00 | 9,180.00 | 9,410.00 | 9,410.00 | 2.51% | 5,571 |
| Dec 29, 2025 | 9,500.00 | 9,500.00 | 9,140.00 | 9,180.00 | 9,180.00 | -3.37% | 497 |
| Dec 26, 2025 | 9,300.00 | 10,610.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.15% | 282 |
| Dec 24, 2025 | 9,650.00 | 9,680.00 | 9,255.00 | 9,300.00 | 9,300.00 | -0.59% | 8,304 |
| Dec 23, 2025 | 9,095.00 | 9,455.00 | 9,095.00 | 9,355.00 | 9,355.00 | 3.94% | 1,279 |
| Dec 22, 2025 | 9,075.00 | 9,120.00 | 8,915.00 | 9,000.00 | 9,000.00 | -1.32% | 4,737 |
| Dec 19, 2025 | 9,050.00 | 9,170.00 | 8,975.00 | 9,120.00 | 9,120.00 | 1.00% | 380 |
| Dec 18, 2025 | 8,900.00 | 9,100.00 | 8,895.00 | 9,030.00 | 9,030.00 | 1.75% | 264 |
| Dec 17, 2025 | 8,865.00 | 8,940.00 | 8,725.00 | 8,875.00 | 8,875.00 | -1.77% | 1,019 |
| Dec 16, 2025 | 9,235.00 | 9,240.00 | 8,995.00 | 9,035.00 | 9,035.00 | -1.95% | 378 |
| Dec 15, 2025 | 9,135.00 | 9,245.00 | 8,980.00 | 9,215.00 | 9,215.00 | 2.39% | 639 |
| Dec 12, 2025 | 8,940.00 | 9,095.00 | 8,925.00 | 9,000.00 | 9,000.00 | 0.17% | 220 |
| Dec 11, 2025 | 8,800.00 | 9,030.00 | 8,800.00 | 8,985.00 | 8,985.00 | 2.74% | 3,912 |
| Dec 10, 2025 | 8,785.00 | 8,900.00 | 8,745.00 | 8,745.00 | 8,745.00 | -2.02% | 363 |
| Dec 9, 2025 | 9,290.00 | 9,290.00 | 8,770.00 | 8,925.00 | 8,925.00 | -3.67% | 4,743 |
| Dec 5, 2025 | 10,100.00 | 10,100.00 | 9,185.00 | 9,265.00 | 9,265.00 | -6.46% | 1,701 |
| Dec 4, 2025 | 9,955.00 | 10,100.00 | 9,880.00 | 9,905.00 | 9,905.00 | 1.49% | 1,403 |
| Dec 3, 2025 | 10,060.00 | 10,060.00 | 9,740.00 | 9,760.00 | 9,760.00 | -2.50% | 599 |
| Dec 2, 2025 | 9,800.00 | 10,010.00 | 9,650.00 | 10,010.00 | 10,010.00 | 3.78% | 2,122 |
| Dec 1, 2025 | 9,560.00 | 9,695.00 | 9,535.00 | 9,645.00 | 9,645.00 | -1.88% | 417 |
| Nov 28, 2025 | 9,825.00 | 10,110.00 | 9,705.00 | 9,830.00 | 9,830.00 | 0.36% | 1,690 |
| Nov 27, 2025 | 10,000.00 | 10,200.00 | 9,655.00 | 9,795.00 | 9,795.00 | -0.71% | 123 |
| Nov 26, 2025 | 9,620.00 | 9,905.00 | 9,540.00 | 9,865.00 | 9,865.00 | 3.95% | 638 |
| Nov 25, 2025 | 9,290.00 | 9,525.00 | 9,220.00 | 9,490.00 | 9,490.00 | 2.93% | 7,162 |
| Nov 21, 2025 | 9,220.00 | 9,240.00 | 9,055.00 | 9,220.00 | 9,220.00 | 1.21% | 465 |
| Nov 20, 2025 | 8,695.00 | 9,250.00 | 8,695.00 | 9,110.00 | 9,110.00 | 0.11% | 4,885 |
| Nov 19, 2025 | 9,205.00 | 9,240.00 | 9,075.00 | 9,100.00 | 9,100.00 | -2.20% | 267 |
| Nov 18, 2025 | 9,415.00 | 9,415.00 | 9,225.00 | 9,305.00 | 9,305.00 | -0.05% | 4,126 |
| Nov 17, 2025 | 9,350.00 | 9,485.00 | 9,290.00 | 9,310.00 | 9,310.00 | -1.64% | 1,493 |
| Nov 14, 2025 | 9,445.00 | 9,565.00 | 9,300.00 | 9,465.00 | 9,465.00 | 0.80% | 3,031 |
| Nov 13, 2025 | 9,000.00 | 9,435.00 | 9,000.00 | 9,390.00 | 9,390.00 | 0.27% | 606 |
| Nov 12, 2025 | 9,395.00 | 9,400.00 | 9,165.00 | 9,365.00 | 9,365.00 | 0.75% | 356 |
| Nov 11, 2025 | 9,310.00 | 9,400.00 | 9,200.00 | 9,295.00 | 9,295.00 | 1.75% | 631 |
| Nov 10, 2025 | 8,860.00 | 9,135.00 | 8,860.00 | 9,135.00 | 9,135.00 | 3.10% | 307 |
| Nov 7, 2025 | 9,120.00 | 9,120.00 | 8,850.00 | 8,860.00 | 8,860.00 | -2.10% | 809 |
| Nov 6, 2025 | 9,165.00 | 9,295.00 | 9,030.00 | 9,050.00 | 9,050.00 | -0.28% | 425 |
| Nov 5, 2025 | 8,765.00 | 9,080.00 | 8,765.00 | 9,075.00 | 9,075.00 | 2.37% | 3,459 |
| Nov 4, 2025 | 8,780.00 | 9,030.00 | 8,770.00 | 8,865.00 | 8,865.00 | -0.45% | 623 |
| Nov 3, 2025 | 8,755.00 | 8,955.00 | 8,620.00 | 8,905.00 | 8,905.00 | 2.24% | 1,223 |
| Oct 31, 2025 | 8,520.00 | 8,755.00 | 8,520.00 | 8,710.00 | 8,710.00 | 2.65% | 8,746 |
| Oct 30, 2025 | 8,295.00 | 8,510.00 | 8,240.00 | 8,485.00 | 8,485.00 | 2.29% | 283 |
| Oct 29, 2025 | 8,410.00 | 8,495.00 | 8,260.00 | 8,295.00 | 8,295.00 | 1.04% | 816 |
| Oct 28, 2025 | 8,090.00 | 8,215.00 | 8,010.00 | 8,210.00 | 8,210.00 | 2.50% | 1,128 |
| Oct 27, 2025 | 7,575.00 | 8,360.00 | 7,460.00 | 8,010.00 | 8,010.00 | -5.43% | 8,716 |
| Oct 24, 2025 | 8,355.00 | 8,525.00 | 8,295.00 | 8,470.00 | 8,470.00 | 1.86% | 2,773 |
| Oct 23, 2025 | 8,610.00 | 8,615.00 | 8,295.00 | 8,315.00 | 8,315.00 | -4.32% | 362 |
| Oct 22, 2025 | 8,680.00 | 8,720.00 | 8,535.00 | 8,690.00 | 8,599.18 | -0.23% | 364 |
| Oct 21, 2025 | 8,570.00 | 8,720.00 | 8,335.00 | 8,710.00 | 8,618.97 | 2.29% | 1,111 |
| Oct 20, 2025 | 8,300.00 | 8,540.00 | 8,220.00 | 8,515.00 | 8,426.01 | 5.19% | 172 |
| Oct 17, 2025 | 7,670.00 | 8,125.00 | 7,670.00 | 8,095.00 | 8,010.40 | 4.12% | 452 |