Banco Santander (Brasil) S.A. (BCBA:BSBR)
Argentina · Delayed Price · Currency is ARS 8,170.00
+165.00 (2.06%)
Last updated: Sep 17, 2025, 11:25 AM BRT
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 6,060.00 | 6,300.00 | 6,010.00 | 6,280.00 | 6,280.00 | 0.96% | 3,870 |
| Jul 29, 2025 | 6,160.00 | 6,280.00 | 6,150.00 | 6,220.00 | 6,220.00 | 1.63% | 3,426 |
| Jul 28, 2025 | 6,150.00 | 6,190.00 | 6,070.00 | 6,120.00 | 6,120.00 | -0.33% | 867 |
| Jul 25, 2025 | 6,110.00 | 6,160.00 | 6,080.00 | 6,140.00 | 6,140.00 | 0.66% | 155 |
| Jul 24, 2025 | 6,040.00 | 6,140.00 | 5,990.00 | 6,100.00 | 6,100.00 | -0.65% | 992 |
| Jul 23, 2025 | 6,000.00 | 6,180.00 | 6,000.00 | 6,140.00 | 6,140.00 | 1.99% | 552 |
| Jul 22, 2025 | 6,100.00 | 6,120.00 | 5,950.00 | 6,020.00 | 6,020.00 | -1.15% | 313 |
| Jul 21, 2025 | 6,200.00 | 6,250.00 | 6,080.00 | 6,090.00 | 6,090.00 | -3.03% | 3,003 |
| Jul 18, 2025 | 6,450.00 | 6,460.00 | 6,260.00 | 6,280.00 | 6,203.04 | -4.41% | 1,455 |
| Jul 17, 2025 | 6,380.00 | 6,570.00 | 6,320.00 | 6,570.00 | 6,489.48 | 3.14% | 250 |
| Jul 16, 2025 | 6,310.00 | 6,420.00 | 6,210.00 | 6,370.00 | 6,291.93 | -0.16% | 2,267 |
| Jul 15, 2025 | 6,420.00 | 6,450.00 | 6,290.00 | 6,380.00 | 6,301.81 | -0.47% | 274 |
| Jul 14, 2025 | 6,400.00 | 6,420.00 | 6,250.00 | 6,410.00 | 6,331.44 | -0.16% | 2,565 |
| Jul 11, 2025 | 6,430.00 | 6,450.00 | 6,350.00 | 6,420.00 | 6,341.32 | -1.23% | 711 |