Banco Santander (Brasil) S.A. (BCBA:BSBR)
Argentina · Delayed Price · Currency is ARS 10,230
+100 (0.99%)
At close: Feb 10, 2026
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 9,705.00 | 10,150.00 | 9,705.00 | 10,130.00 | 10,130.00 | 5.47% | 648 |
| Feb 6, 2026 | 9,850.00 | 9,850.00 | 9,505.00 | 9,605.00 | 9,605.00 | -3.13% | 1,495 |
| Feb 5, 2026 | 9,865.00 | 10,040.00 | 9,790.00 | 9,915.00 | 9,915.00 | 0.30% | 622 |
| Feb 4, 2026 | 10,120.00 | 10,250.00 | 9,855.00 | 9,885.00 | 9,885.00 | -6.57% | 1,077 |
| Feb 3, 2026 | 10,530.00 | 10,760.00 | 10,530.00 | 10,580.00 | 10,580.00 | 2.03% | 1,814 |
| Feb 2, 2026 | 10,370.00 | 10,560.00 | 10,320.00 | 10,370.00 | 10,370.00 | - | 1,159 |
| Jan 30, 2026 | 10,700.00 | 10,740.00 | 10,270.00 | 10,370.00 | 10,370.00 | -3.26% | 589 |
| Jan 29, 2026 | 10,780.00 | 11,060.00 | 10,550.00 | 10,720.00 | 10,720.00 | 0.19% | 693 |
| Jan 28, 2026 | 10,710.00 | 10,900.00 | 10,670.00 | 10,700.00 | 10,700.00 | 0.85% | 2,243 |
| Jan 27, 2026 | 10,300.00 | 10,770.00 | 10,290.00 | 10,610.00 | 10,610.00 | 3.82% | 1,828 |
| Jan 26, 2026 | 10,100.00 | 10,330.00 | 10,100.00 | 10,220.00 | 10,220.00 | 0.59% | 459 |
| Jan 23, 2026 | 10,110.00 | 10,200.00 | 9,960.00 | 10,160.00 | 10,160.00 | 0.59% | 800 |
| Jan 22, 2026 | 9,905.00 | 10,140.00 | 9,760.00 | 10,100.00 | 10,100.00 | 2.49% | 1,775 |
| Jan 21, 2026 | 9,680.00 | 9,910.00 | 9,675.00 | 9,855.00 | 9,712.03 | 2.28% | 2,712 |
| Jan 20, 2026 | 9,150.00 | 9,640.00 | 9,150.00 | 9,635.00 | 9,495.22 | 6.29% | 1,389 |
| Jan 19, 2026 | 9,180.00 | 9,495.00 | 9,035.00 | 9,065.00 | 8,933.49 | -2.37% | 772 |
| Jan 16, 2026 | 9,345.00 | 9,465.00 | 9,195.00 | 9,285.00 | 9,150.30 | -1.01% | 1,435 |
| Jan 15, 2026 | 9,705.00 | 9,705.00 | 9,370.00 | 9,380.00 | 9,243.92 | -2.19% | 1,283 |
| Jan 14, 2026 | 9,700.00 | 9,700.00 | 9,505.00 | 9,590.00 | 9,450.87 | 0.21% | 787 |
| Jan 13, 2026 | 9,655.00 | 9,715.00 | 9,460.00 | 9,570.00 | 9,431.16 | -0.88% | 307 |
| Jan 12, 2026 | 9,715.00 | 9,715.00 | 9,550.00 | 9,655.00 | 9,514.93 | -1.23% | 981 |
| Jan 9, 2026 | 9,505.00 | 9,780.00 | 9,505.00 | 9,775.00 | 9,633.19 | 2.73% | 1,206 |
| Jan 8, 2026 | 9,460.00 | 9,690.00 | 9,450.00 | 9,515.00 | 9,334.09 | 1.17% | 1,251 |
| Jan 7, 2026 | 9,635.00 | 9,640.00 | 9,405.00 | 9,405.00 | 9,226.18 | -2.99% | 952 |
| Jan 6, 2026 | 9,755.00 | 9,905.00 | 9,695.00 | 9,695.00 | 9,510.66 | 0.57% | 385 |
| Jan 5, 2026 | 9,565.00 | 9,730.00 | 9,305.00 | 9,640.00 | 9,456.71 | 1.47% | 882 |
| Jan 2, 2026 | 9,600.00 | 9,770.00 | 9,485.00 | 9,500.00 | 9,319.37 | 0.96% | 525 |
| Dec 30, 2025 | 9,180.00 | 9,555.00 | 9,180.00 | 9,410.00 | 9,231.08 | 2.51% | 5,571 |
| Dec 29, 2025 | 9,500.00 | 9,500.00 | 9,140.00 | 9,180.00 | 9,005.45 | -3.37% | 497 |
| Dec 26, 2025 | 9,300.00 | 10,610.00 | 9,300.00 | 9,500.00 | 9,319.37 | 2.15% | 282 |
| Dec 24, 2025 | 9,650.00 | 9,680.00 | 9,255.00 | 9,300.00 | 9,123.17 | -0.59% | 8,304 |
| Dec 23, 2025 | 9,095.00 | 9,455.00 | 9,095.00 | 9,355.00 | 9,177.13 | 3.94% | 1,279 |
| Dec 22, 2025 | 9,075.00 | 9,120.00 | 8,915.00 | 9,000.00 | 8,828.88 | -1.32% | 4,737 |
| Dec 19, 2025 | 9,050.00 | 9,170.00 | 8,975.00 | 9,120.00 | 8,946.60 | 1.00% | 380 |
| Dec 18, 2025 | 8,900.00 | 9,100.00 | 8,895.00 | 9,030.00 | 8,858.31 | 1.75% | 264 |
| Dec 17, 2025 | 8,865.00 | 8,940.00 | 8,725.00 | 8,875.00 | 8,706.25 | -1.77% | 1,019 |
| Dec 16, 2025 | 9,235.00 | 9,240.00 | 8,995.00 | 9,035.00 | 8,863.21 | -1.95% | 378 |
| Dec 15, 2025 | 9,135.00 | 9,245.00 | 8,980.00 | 9,215.00 | 9,039.79 | 2.39% | 639 |
| Dec 12, 2025 | 8,940.00 | 9,095.00 | 8,925.00 | 9,000.00 | 8,828.88 | 0.17% | 220 |
| Dec 11, 2025 | 8,800.00 | 9,030.00 | 8,800.00 | 8,985.00 | 8,814.16 | 2.74% | 3,912 |
| Dec 10, 2025 | 8,785.00 | 8,900.00 | 8,745.00 | 8,745.00 | 8,578.73 | -2.02% | 363 |
| Dec 9, 2025 | 9,290.00 | 9,290.00 | 8,770.00 | 8,925.00 | 8,755.30 | -3.67% | 4,743 |
| Dec 5, 2025 | 10,100.00 | 10,100.00 | 9,185.00 | 9,265.00 | 9,088.84 | -6.46% | 1,701 |
| Dec 4, 2025 | 9,955.00 | 10,100.00 | 9,880.00 | 9,905.00 | 9,716.67 | 1.49% | 1,403 |
| Dec 3, 2025 | 10,060.00 | 10,060.00 | 9,740.00 | 9,760.00 | 9,574.43 | -2.50% | 599 |
| Dec 2, 2025 | 9,800.00 | 10,010.00 | 9,650.00 | 10,010.00 | 9,819.67 | 3.78% | 2,122 |
| Dec 1, 2025 | 9,560.00 | 9,695.00 | 9,535.00 | 9,645.00 | 9,461.61 | -1.88% | 417 |
| Nov 28, 2025 | 9,825.00 | 10,110.00 | 9,705.00 | 9,830.00 | 9,643.10 | 0.36% | 1,690 |
| Nov 27, 2025 | 10,000.00 | 10,200.00 | 9,655.00 | 9,795.00 | 9,608.76 | -0.71% | 123 |
| Nov 26, 2025 | 9,620.00 | 9,905.00 | 9,540.00 | 9,865.00 | 9,677.43 | 3.95% | 638 |