Banco Santander (Brasil) S.A. (BCBA:BSBR)
Argentina · Delayed Price · Currency is ARS 9,065.00
-220.00 (-2.37%)
At close: Jan 19, 2026
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 9,150.00 | 9,640.00 | 9,150.00 | 9,635.00 | 9,635.00 | 6.29% | 1,389 |
| Jan 19, 2026 | 9,180.00 | 9,495.00 | 9,035.00 | 9,065.00 | 9,065.00 | -2.37% | 772 |
| Jan 16, 2026 | 9,345.00 | 9,465.00 | 9,195.00 | 9,285.00 | 9,285.00 | -1.01% | 1,435 |
| Jan 15, 2026 | 9,705.00 | 9,705.00 | 9,370.00 | 9,380.00 | 9,380.00 | -2.19% | 1,283 |
| Jan 14, 2026 | 9,700.00 | 9,700.00 | 9,505.00 | 9,590.00 | 9,590.00 | 0.21% | 787 |
| Jan 13, 2026 | 9,655.00 | 9,715.00 | 9,460.00 | 9,570.00 | 9,570.00 | -0.88% | 307 |
| Jan 12, 2026 | 9,715.00 | 9,715.00 | 9,550.00 | 9,655.00 | 9,655.00 | -1.23% | 981 |
| Jan 9, 2026 | 9,505.00 | 9,780.00 | 9,505.00 | 9,775.00 | 9,775.00 | 2.73% | 1,206 |
| Jan 8, 2026 | 9,460.00 | 9,690.00 | 9,450.00 | 9,515.00 | 9,471.49 | 1.17% | 1,251 |
| Jan 7, 2026 | 9,635.00 | 9,640.00 | 9,405.00 | 9,405.00 | 9,361.99 | -2.99% | 952 |
| Jan 6, 2026 | 9,755.00 | 9,905.00 | 9,695.00 | 9,695.00 | 9,650.67 | 0.57% | 385 |
| Jan 5, 2026 | 9,565.00 | 9,730.00 | 9,305.00 | 9,640.00 | 9,595.92 | 1.47% | 882 |
| Jan 2, 2026 | 9,600.00 | 9,770.00 | 9,485.00 | 9,500.00 | 9,456.56 | 0.96% | 525 |
| Dec 30, 2025 | 9,180.00 | 9,555.00 | 9,180.00 | 9,410.00 | 9,366.97 | 2.51% | 5,571 |
| Dec 29, 2025 | 9,500.00 | 9,500.00 | 9,140.00 | 9,180.00 | 9,138.02 | -3.37% | 497 |
| Dec 26, 2025 | 9,300.00 | 10,610.00 | 9,300.00 | 9,500.00 | 9,456.56 | 2.15% | 282 |
| Dec 24, 2025 | 9,650.00 | 9,680.00 | 9,255.00 | 9,300.00 | 9,257.47 | -0.59% | 8,304 |
| Dec 23, 2025 | 9,095.00 | 9,455.00 | 9,095.00 | 9,355.00 | 9,312.22 | 3.94% | 1,279 |
| Dec 22, 2025 | 9,075.00 | 9,120.00 | 8,915.00 | 9,000.00 | 8,958.85 | -1.32% | 4,737 |
| Dec 19, 2025 | 9,050.00 | 9,170.00 | 8,975.00 | 9,120.00 | 9,078.30 | 1.00% | 380 |
| Dec 18, 2025 | 8,900.00 | 9,100.00 | 8,895.00 | 9,030.00 | 8,988.71 | 1.75% | 264 |
| Dec 17, 2025 | 8,865.00 | 8,940.00 | 8,725.00 | 8,875.00 | 8,834.42 | -1.77% | 1,019 |
| Dec 16, 2025 | 9,235.00 | 9,240.00 | 8,995.00 | 9,035.00 | 8,993.69 | -1.95% | 378 |
| Dec 15, 2025 | 9,135.00 | 9,245.00 | 8,980.00 | 9,215.00 | 9,172.86 | 2.39% | 639 |
| Dec 12, 2025 | 8,940.00 | 9,095.00 | 8,925.00 | 9,000.00 | 8,958.85 | 0.17% | 220 |
| Dec 11, 2025 | 8,800.00 | 9,030.00 | 8,800.00 | 8,985.00 | 8,943.92 | 2.74% | 3,912 |
| Dec 10, 2025 | 8,785.00 | 8,900.00 | 8,745.00 | 8,745.00 | 8,705.01 | -2.02% | 363 |
| Dec 9, 2025 | 9,290.00 | 9,290.00 | 8,770.00 | 8,925.00 | 8,884.19 | -3.67% | 4,743 |
| Dec 5, 2025 | 10,100.00 | 10,100.00 | 9,185.00 | 9,265.00 | 9,222.63 | -6.46% | 1,701 |
| Dec 4, 2025 | 9,955.00 | 10,100.00 | 9,880.00 | 9,905.00 | 9,859.71 | 1.49% | 1,403 |
| Dec 3, 2025 | 10,060.00 | 10,060.00 | 9,740.00 | 9,760.00 | 9,715.37 | -2.50% | 599 |
| Dec 2, 2025 | 9,800.00 | 10,010.00 | 9,650.00 | 10,010.00 | 9,964.23 | 3.78% | 2,122 |
| Dec 1, 2025 | 9,560.00 | 9,695.00 | 9,535.00 | 9,645.00 | 9,600.90 | -1.88% | 417 |
| Nov 28, 2025 | 9,825.00 | 10,110.00 | 9,705.00 | 9,830.00 | 9,785.05 | 0.36% | 1,690 |
| Nov 27, 2025 | 10,000.00 | 10,200.00 | 9,655.00 | 9,795.00 | 9,750.21 | -0.71% | 123 |
| Nov 26, 2025 | 9,620.00 | 9,905.00 | 9,540.00 | 9,865.00 | 9,819.89 | 3.95% | 638 |
| Nov 25, 2025 | 9,290.00 | 9,525.00 | 9,220.00 | 9,490.00 | 9,446.61 | 2.93% | 7,162 |
| Nov 21, 2025 | 9,220.00 | 9,240.00 | 9,055.00 | 9,220.00 | 9,177.84 | 1.21% | 465 |
| Nov 20, 2025 | 8,695.00 | 9,250.00 | 8,695.00 | 9,110.00 | 9,068.34 | 0.11% | 4,885 |
| Nov 19, 2025 | 9,205.00 | 9,240.00 | 9,075.00 | 9,100.00 | 9,058.39 | -2.20% | 267 |
| Nov 18, 2025 | 9,415.00 | 9,415.00 | 9,225.00 | 9,305.00 | 9,262.45 | -0.05% | 4,126 |
| Nov 17, 2025 | 9,350.00 | 9,485.00 | 9,290.00 | 9,310.00 | 9,267.43 | -1.64% | 1,493 |
| Nov 14, 2025 | 9,445.00 | 9,565.00 | 9,300.00 | 9,465.00 | 9,421.72 | 0.80% | 3,031 |
| Nov 13, 2025 | 9,000.00 | 9,435.00 | 9,000.00 | 9,390.00 | 9,347.06 | 0.27% | 606 |
| Nov 12, 2025 | 9,395.00 | 9,400.00 | 9,165.00 | 9,365.00 | 9,322.18 | 0.75% | 356 |
| Nov 11, 2025 | 9,310.00 | 9,400.00 | 9,200.00 | 9,295.00 | 9,252.50 | 1.75% | 631 |
| Nov 10, 2025 | 8,860.00 | 9,135.00 | 8,860.00 | 9,135.00 | 9,093.23 | 3.10% | 307 |
| Nov 7, 2025 | 9,120.00 | 9,120.00 | 8,850.00 | 8,860.00 | 8,819.49 | -2.10% | 809 |
| Nov 6, 2025 | 9,165.00 | 9,295.00 | 9,030.00 | 9,050.00 | 9,008.62 | -0.28% | 425 |
| Nov 5, 2025 | 8,765.00 | 9,080.00 | 8,765.00 | 9,075.00 | 9,033.50 | 2.37% | 3,459 |