Banco Santander (Brasil) S.A. (BCBA:BSBR)
Argentina · Delayed Price · Currency is ARS 8,400.00
+285.00 (3.51%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:BSBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8,290.00 | 8,305.00 | 8,080.00 | 8,115.00 | 8,115.00 | -3.79% | 1,665 |
| Mar 19, 2026 | 8,220.00 | 8,435.00 | 8,215.00 | 8,435.00 | 8,435.00 | 0.42% | 1,257 |
| Mar 18, 2026 | 8,490.00 | 8,615.00 | 8,365.00 | 8,400.00 | 8,400.00 | -1.70% | 2,148 |
| Mar 17, 2026 | 8,610.00 | 8,695.00 | 8,540.00 | 8,545.00 | 8,545.00 | -0.58% | 808 |
| Mar 16, 2026 | 8,525.00 | 8,640.00 | 8,480.00 | 8,595.00 | 8,595.00 | 2.69% | 5,730 |
| Mar 13, 2026 | 8,555.00 | 8,585.00 | 8,370.00 | 8,370.00 | 8,370.00 | -1.24% | 455 |
| Mar 12, 2026 | 8,710.00 | 8,770.00 | 8,450.00 | 8,475.00 | 8,475.00 | -5.57% | 2,019 |
| Mar 11, 2026 | 9,035.00 | 9,205.00 | 8,925.00 | 8,975.00 | 8,975.00 | -1.75% | 4,049 |
| Mar 10, 2026 | 9,010.00 | 9,230.00 | 8,995.00 | 9,135.00 | 9,135.00 | 2.35% | 258 |
| Mar 9, 2026 | 8,860.00 | 8,940.00 | 8,720.00 | 8,925.00 | 8,925.00 | 0.68% | 429 |
| Mar 6, 2026 | 8,950.00 | 9,015.00 | 8,740.00 | 8,865.00 | 8,865.00 | -0.95% | 1,462 |
| Mar 5, 2026 | 9,310.00 | 9,310.00 | 8,920.00 | 8,950.00 | 8,950.00 | -3.82% | 306 |
| Mar 4, 2026 | 9,285.00 | 9,420.00 | 9,160.00 | 9,305.00 | 9,305.00 | 2.14% | 4,026 |
| Mar 3, 2026 | 9,130.00 | 9,195.00 | 8,730.00 | 9,110.00 | 9,110.00 | -3.50% | 4,470 |
| Mar 2, 2026 | 9,345.00 | 9,495.00 | 9,200.00 | 9,440.00 | 9,440.00 | - | 406 |
| Feb 27, 2026 | 9,740.00 | 9,835.00 | 9,440.00 | 9,440.00 | 9,440.00 | -3.48% | 891 |
| Feb 26, 2026 | 9,775.00 | 9,930.00 | 9,730.00 | 9,780.00 | 9,780.00 | -0.20% | 548 |
| Feb 25, 2026 | 9,915.00 | 10,050.00 | 9,790.00 | 9,800.00 | 9,800.00 | -0.10% | 422 |
| Feb 24, 2026 | 9,640.00 | 9,880.00 | 9,565.00 | 9,810.00 | 9,810.00 | 0.93% | 58 |
| Feb 23, 2026 | 10,160.00 | 10,160.00 | 9,660.00 | 9,720.00 | 9,720.00 | -4.42% | 391 |
| Feb 20, 2026 | 9,855.00 | 10,210.00 | 9,700.00 | 10,170.00 | 10,170.00 | 4.15% | 928 |
| Feb 19, 2026 | 9,760.00 | 9,885.00 | 9,615.00 | 9,765.00 | 9,765.00 | 2.41% | 437 |
| Feb 18, 2026 | 9,500.00 | 9,775.00 | 9,500.00 | 9,535.00 | 9,535.00 | -1.85% | 403 |
| Feb 13, 2026 | 9,775.00 | 9,780.00 | 9,515.00 | 9,715.00 | 9,715.00 | -2.41% | 2,330 |
| Feb 12, 2026 | 10,320.00 | 10,350.00 | 9,955.00 | 9,955.00 | 9,955.00 | -4.09% | 501 |
| Feb 11, 2026 | 10,250.00 | 10,500.00 | 10,250.00 | 10,380.00 | 10,380.00 | 1.47% | 803 |
| Feb 10, 2026 | 10,310.00 | 10,340.00 | 10,130.00 | 10,230.00 | 10,230.00 | 0.99% | 485 |
| 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 |