Banco Santander (Brasil) S.A. (BCBA:BSBR)
Argentina · Delayed Price · Currency is ARS 8,620.00
+135.00 (1.59%)
Last updated: Oct 31, 2025, 12:00 PM BRT
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8,544.04 | -0.23% | 364 |
| Oct 21, 2025 | 8,570.00 | 8,720.00 | 8,335.00 | 8,710.00 | 8,563.70 | 2.29% | 1,111 |
| Oct 20, 2025 | 8,300.00 | 8,540.00 | 8,220.00 | 8,515.00 | 8,371.98 | 5.19% | 172 |
| Oct 17, 2025 | 7,670.00 | 8,125.00 | 7,670.00 | 8,095.00 | 7,959.03 | 4.12% | 452 |
| Oct 16, 2025 | 7,480.00 | 7,830.00 | 7,395.00 | 7,775.00 | 7,644.41 | 3.46% | 956 |
| Oct 15, 2025 | 7,410.00 | 7,590.00 | 7,330.00 | 7,515.00 | 7,388.77 | 0.67% | 662 |
| Oct 14, 2025 | 7,230.00 | 7,465.00 | 7,100.00 | 7,465.00 | 7,339.61 | 1.98% | 1,453 |
| Oct 13, 2025 | 7,490.00 | 7,490.00 | 7,090.00 | 7,320.00 | 7,197.05 | -4.94% | 1,646 |
| Oct 9, 2025 | 8,230.00 | 8,300.00 | 7,670.00 | 7,700.00 | 7,570.67 | -4.82% | 1,487 |
| Oct 8, 2025 | 8,230.00 | 8,320.00 | 8,060.00 | 8,090.00 | 7,954.12 | -1.40% | 993 |
| Oct 7, 2025 | 8,180.00 | 8,250.00 | 8,085.00 | 8,205.00 | 8,067.18 | 0.31% | 690 |
| Oct 6, 2025 | 8,300.00 | 8,300.00 | 8,160.00 | 8,180.00 | 8,042.60 | -1.51% | 490 |
| Oct 3, 2025 | 8,545.00 | 8,545.00 | 8,220.00 | 8,305.00 | 8,165.50 | -2.01% | 735 |
| Oct 2, 2025 | 8,540.00 | 8,660.00 | 8,300.00 | 8,475.00 | 8,332.65 | -1.05% | 444 |
| Oct 1, 2025 | 8,725.00 | 8,850.00 | 8,545.00 | 8,565.00 | 8,421.14 | -0.87% | 727 |
| Sep 30, 2025 | 8,340.00 | 8,640.00 | 8,340.00 | 8,640.00 | 8,494.88 | 3.78% | 1,220 |
| Sep 29, 2025 | 8,225.00 | 8,325.00 | 8,135.00 | 8,325.00 | 8,185.17 | 3.87% | 370 |
| Sep 26, 2025 | 7,530.00 | 8,095.00 | 7,525.00 | 8,015.00 | 7,880.38 | 7.58% | 667 |
| Sep 25, 2025 | 7,575.00 | 7,575.00 | 7,435.00 | 7,450.00 | 7,324.87 | -2.36% | 3,662 |
| Sep 24, 2025 | 7,620.00 | 7,685.00 | 7,520.00 | 7,630.00 | 7,501.84 | -3.36% | 1,191 |
| Sep 23, 2025 | 7,620.00 | 7,930.00 | 7,500.00 | 7,895.00 | 7,762.39 | 0.96% | 938 |
| Sep 22, 2025 | 8,095.00 | 8,095.00 | 7,710.00 | 7,820.00 | 7,688.65 | -9.39% | 1,497 |
| Sep 19, 2025 | 8,645.00 | 8,645.00 | 8,490.00 | 8,630.00 | 8,485.05 | 0.76% | 3,550 |
| Sep 18, 2025 | 8,370.00 | 8,655.00 | 8,295.00 | 8,565.00 | 8,421.14 | 2.45% | 2,377 |
| Sep 17, 2025 | 8,135.00 | 8,415.00 | 8,135.00 | 8,360.00 | 8,219.58 | 4.43% | 5,450 |
| Sep 16, 2025 | 8,145.00 | 8,145.00 | 7,950.00 | 8,005.00 | 7,870.54 | -1.29% | 3,739 |
| Sep 15, 2025 | 7,955.00 | 8,180.00 | 7,955.00 | 8,110.00 | 7,973.78 | 2.59% | 743 |
| Sep 12, 2025 | 7,775.00 | 7,935.00 | 7,775.00 | 7,905.00 | 7,772.22 | 0.38% | 613 |
| Sep 11, 2025 | 7,650.00 | 7,945.00 | 7,645.00 | 7,875.00 | 7,742.73 | 2.41% | 624 |
| Sep 10, 2025 | 7,670.00 | 7,755.00 | 7,640.00 | 7,690.00 | 7,560.83 | 0.20% | 1,092 |
| Sep 9, 2025 | 7,725.00 | 7,765.00 | 7,630.00 | 7,675.00 | 7,546.09 | -0.45% | 855 |
| Sep 8, 2025 | 7,800.00 | 7,860.00 | 7,620.00 | 7,710.00 | 7,580.50 | 2.80% | 546 |
| Sep 5, 2025 | 7,540.00 | 7,630.00 | 7,410.00 | 7,500.00 | 7,374.03 | 4.17% | 1,231 |
| Sep 4, 2025 | 7,070.00 | 7,270.00 | 7,060.00 | 7,200.00 | 7,079.06 | 1.12% | 459 |
| Sep 3, 2025 | 7,100.00 | 7,200.00 | 7,040.00 | 7,120.00 | 7,000.41 | -0.42% | 1,130 |
| Sep 2, 2025 | 7,180.00 | 7,210.00 | 7,120.00 | 7,150.00 | 7,029.90 | -3.77% | 1,165 |
| Sep 1, 2025 | 7,200.00 | 7,450.00 | 7,200.00 | 7,430.00 | 7,305.20 | 4.50% | 928 |
| Aug 29, 2025 | 7,090.00 | 7,120.00 | 6,960.00 | 7,110.00 | 6,990.58 | 0.28% | 310 |
| Aug 28, 2025 | 7,080.00 | 7,190.00 | 7,010.00 | 7,090.00 | 6,970.91 | 0.85% | 1,208 |
| Aug 27, 2025 | 6,950.00 | 7,040.00 | 6,860.00 | 7,030.00 | 6,911.92 | 0.72% | 3,656 |
| Aug 26, 2025 | 6,990.00 | 7,000.00 | 6,900.00 | 6,980.00 | 6,862.76 | - | 732 |
| Aug 25, 2025 | 6,720.00 | 6,990.00 | 6,720.00 | 6,980.00 | 6,862.76 | 4.33% | 3,884 |
| Aug 22, 2025 | 6,570.00 | 6,700.00 | 6,570.00 | 6,690.00 | 6,577.63 | 5.02% | 678 |