Banco Santander (Brasil) S.A. (BCBA:BSBR)
Argentina · Delayed Price · Currency is ARS 7,700.00
-390.00 (-4.82%)
At close: Oct 9, 2025
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 8,230.00 | 8,300.00 | 7,670.00 | 7,700.00 | 7,700.00 | -4.82% | 1,487 |
| Oct 8, 2025 | 8,230.00 | 8,320.00 | 8,060.00 | 8,090.00 | 8,090.00 | -1.40% | 993 |
| Oct 7, 2025 | 8,180.00 | 8,250.00 | 8,085.00 | 8,205.00 | 8,205.00 | 0.31% | 690 |
| Oct 6, 2025 | 8,300.00 | 8,300.00 | 8,160.00 | 8,180.00 | 8,180.00 | -1.51% | 490 |
| Oct 3, 2025 | 8,545.00 | 8,545.00 | 8,220.00 | 8,305.00 | 8,305.00 | -2.01% | 735 |
| Oct 2, 2025 | 8,540.00 | 8,660.00 | 8,300.00 | 8,475.00 | 8,475.00 | -1.05% | 444 |
| Oct 1, 2025 | 8,725.00 | 8,850.00 | 8,545.00 | 8,565.00 | 8,565.00 | -0.87% | 727 |
| Sep 30, 2025 | 8,340.00 | 8,640.00 | 8,340.00 | 8,640.00 | 8,640.00 | 3.78% | 1,220 |
| Sep 29, 2025 | 8,225.00 | 8,325.00 | 8,135.00 | 8,325.00 | 8,325.00 | 3.87% | 370 |
| Sep 26, 2025 | 7,530.00 | 8,095.00 | 7,525.00 | 8,015.00 | 8,015.00 | 7.58% | 667 |
| Sep 25, 2025 | 7,575.00 | 7,575.00 | 7,435.00 | 7,450.00 | 7,450.00 | -2.36% | 3,662 |
| Sep 24, 2025 | 7,620.00 | 7,685.00 | 7,520.00 | 7,630.00 | 7,630.00 | -3.36% | 1,191 |
| Sep 23, 2025 | 7,620.00 | 7,930.00 | 7,500.00 | 7,895.00 | 7,895.00 | 0.96% | 938 |
| Sep 22, 2025 | 8,095.00 | 8,095.00 | 7,710.00 | 7,820.00 | 7,820.00 | -9.39% | 1,497 |
| Sep 19, 2025 | 8,645.00 | 8,645.00 | 8,490.00 | 8,630.00 | 8,630.00 | 0.76% | 3,550 |
| Sep 18, 2025 | 8,370.00 | 8,655.00 | 8,295.00 | 8,565.00 | 8,565.00 | 2.45% | 2,377 |
| Sep 17, 2025 | 8,135.00 | 8,415.00 | 8,135.00 | 8,360.00 | 8,360.00 | 4.43% | 5,450 |
| Sep 16, 2025 | 8,145.00 | 8,145.00 | 7,950.00 | 8,005.00 | 8,005.00 | -1.29% | 3,739 |
| Sep 15, 2025 | 7,955.00 | 8,180.00 | 7,955.00 | 8,110.00 | 8,110.00 | 2.59% | 743 |
| Sep 12, 2025 | 7,775.00 | 7,935.00 | 7,775.00 | 7,905.00 | 7,905.00 | 0.38% | 613 |
| Sep 11, 2025 | 7,650.00 | 7,945.00 | 7,645.00 | 7,875.00 | 7,875.00 | 2.41% | 624 |
| Sep 10, 2025 | 7,670.00 | 7,755.00 | 7,640.00 | 7,690.00 | 7,690.00 | 0.20% | 1,092 |
| Sep 9, 2025 | 7,725.00 | 7,765.00 | 7,630.00 | 7,675.00 | 7,675.00 | -0.45% | 855 |
| Sep 8, 2025 | 7,800.00 | 7,860.00 | 7,620.00 | 7,710.00 | 7,710.00 | 2.80% | 546 |
| Sep 5, 2025 | 7,540.00 | 7,630.00 | 7,410.00 | 7,500.00 | 7,500.00 | 4.17% | 1,231 |
| Sep 4, 2025 | 7,070.00 | 7,270.00 | 7,060.00 | 7,200.00 | 7,200.00 | 1.12% | 459 |
| Sep 3, 2025 | 7,100.00 | 7,200.00 | 7,040.00 | 7,120.00 | 7,120.00 | -0.42% | 1,130 |
| Sep 2, 2025 | 7,180.00 | 7,210.00 | 7,120.00 | 7,150.00 | 7,150.00 | -3.77% | 1,165 |
| Sep 1, 2025 | 7,200.00 | 7,450.00 | 7,200.00 | 7,430.00 | 7,430.00 | 4.50% | 928 |
| Aug 29, 2025 | 7,090.00 | 7,120.00 | 6,960.00 | 7,110.00 | 7,110.00 | 0.28% | 310 |
| Aug 28, 2025 | 7,080.00 | 7,190.00 | 7,010.00 | 7,090.00 | 7,090.00 | 0.85% | 1,208 |
| Aug 27, 2025 | 6,950.00 | 7,040.00 | 6,860.00 | 7,030.00 | 7,030.00 | 0.72% | 3,656 |
| Aug 26, 2025 | 6,990.00 | 7,000.00 | 6,900.00 | 6,980.00 | 6,980.00 | - | 732 |
| Aug 25, 2025 | 6,720.00 | 6,990.00 | 6,720.00 | 6,980.00 | 6,980.00 | 4.33% | 3,884 |
| Aug 22, 2025 | 6,570.00 | 6,700.00 | 6,570.00 | 6,690.00 | 6,690.00 | 5.02% | 678 |
| Aug 21, 2025 | 6,380.00 | 6,420.00 | 6,320.00 | 6,370.00 | 6,370.00 | 0.31% | 345 |
| Aug 20, 2025 | 6,160.00 | 6,360.00 | 6,160.00 | 6,350.00 | 6,350.00 | 2.09% | 224 |
| Aug 19, 2025 | 6,380.00 | 6,380.00 | 6,180.00 | 6,220.00 | 6,220.00 | -4.75% | 1,224 |
| Aug 18, 2025 | 6,570.00 | 6,630.00 | 6,490.00 | 6,530.00 | 6,530.00 | 0.31% | 543 |
| Aug 14, 2025 | 6,520.00 | 6,670.00 | 6,500.00 | 6,510.00 | 6,510.00 | -1.06% | 3,137 |
| Aug 13, 2025 | 6,730.00 | 6,730.00 | 6,540.00 | 6,580.00 | 6,580.00 | -1.20% | 667 |
| Aug 12, 2025 | 6,700.00 | 6,760.00 | 6,630.00 | 6,660.00 | 6,660.00 | 1.37% | 1,270 |
| Aug 11, 2025 | 6,640.00 | 6,660.00 | 6,520.00 | 6,570.00 | 6,570.00 | -0.90% | 698 |
| Aug 8, 2025 | 6,640.00 | 6,670.00 | 6,550.00 | 6,630.00 | 6,630.00 | 0.61% | 1,292 |
| Aug 7, 2025 | 6,510.00 | 6,620.00 | 6,510.00 | 6,590.00 | 6,590.00 | 2.01% | 938 |
| Aug 6, 2025 | 6,490.00 | 6,530.00 | 6,450.00 | 6,460.00 | 6,460.00 | 0.31% | 646 |
| Aug 5, 2025 | 6,620.00 | 6,640.00 | 6,440.00 | 6,440.00 | 6,440.00 | -0.77% | 1,595 |
| Aug 4, 2025 | 6,180.00 | 6,550.00 | 6,180.00 | 6,490.00 | 6,490.00 | 0.93% | 1,227 |
| Aug 1, 2025 | 6,430.00 | 6,570.00 | 6,420.00 | 6,430.00 | 6,430.00 | - | 927 |
| Jul 31, 2025 | 6,250.00 | 6,450.00 | 6,180.00 | 6,430.00 | 6,430.00 | 2.39% | 779 |