Banco Santander (Brasil) S.A. (BCBA:BSBR)
Argentina · Delayed Price · Currency is ARS 9,265.00
-640.00 (-6.46%)
At close: Dec 5, 2025
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 7,480.00 | 7,830.00 | 7,395.00 | 7,775.00 | 7,693.74 | 3.46% | 956 |
| Oct 15, 2025 | 7,410.00 | 7,590.00 | 7,330.00 | 7,515.00 | 7,436.46 | 0.67% | 662 |
| Oct 14, 2025 | 7,230.00 | 7,465.00 | 7,100.00 | 7,465.00 | 7,386.98 | 1.98% | 1,453 |
| Oct 13, 2025 | 7,490.00 | 7,490.00 | 7,090.00 | 7,320.00 | 7,243.50 | -4.94% | 1,646 |
| Oct 9, 2025 | 8,230.00 | 8,300.00 | 7,670.00 | 7,700.00 | 7,619.52 | -4.82% | 1,487 |
| Oct 8, 2025 | 8,230.00 | 8,320.00 | 8,060.00 | 8,090.00 | 8,005.45 | -1.40% | 993 |
| Oct 7, 2025 | 8,180.00 | 8,250.00 | 8,085.00 | 8,205.00 | 8,119.25 | 0.31% | 690 |
| Oct 6, 2025 | 8,300.00 | 8,300.00 | 8,160.00 | 8,180.00 | 8,094.51 | -1.51% | 490 |
| Oct 3, 2025 | 8,545.00 | 8,545.00 | 8,220.00 | 8,305.00 | 8,218.20 | -2.01% | 735 |
| Oct 2, 2025 | 8,540.00 | 8,660.00 | 8,300.00 | 8,475.00 | 8,386.42 | -1.05% | 444 |
| Oct 1, 2025 | 8,725.00 | 8,850.00 | 8,545.00 | 8,565.00 | 8,475.48 | -0.87% | 727 |
| Sep 30, 2025 | 8,340.00 | 8,640.00 | 8,340.00 | 8,640.00 | 8,549.70 | 3.78% | 1,220 |
| Sep 29, 2025 | 8,225.00 | 8,325.00 | 8,135.00 | 8,325.00 | 8,237.99 | 3.87% | 370 |
| Sep 26, 2025 | 7,530.00 | 8,095.00 | 7,525.00 | 8,015.00 | 7,931.23 | 7.58% | 667 |
| Sep 25, 2025 | 7,575.00 | 7,575.00 | 7,435.00 | 7,450.00 | 7,372.14 | -2.36% | 3,662 |
| Sep 24, 2025 | 7,620.00 | 7,685.00 | 7,520.00 | 7,630.00 | 7,550.26 | -3.36% | 1,191 |