Banco Santander (Brasil) S.A. (BCBA:BSBR)
Argentina · Delayed Price · Currency is ARS 9,035.00
-90.00 (-0.99%)
At close: Aug 14, 2026
BCBA:BSBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9,130.00 | 9,230.00 | 9,010.00 | 9,035.00 | 9,035.00 | -0.99% | 323 |
| Aug 13, 2026 | 9,190.00 | 9,270.00 | 9,125.00 | 9,125.00 | 9,125.00 | 0.44% | 1,088 |
| Aug 12, 2026 | 9,130.00 | 9,220.00 | 9,070.00 | 9,085.00 | 9,085.00 | 0.22% | 2,635 |
| Aug 11, 2026 | 9,170.00 | 9,230.00 | 9,045.00 | 9,065.00 | 9,065.00 | -0.77% | 1,496 |
| Aug 10, 2026 | 9,175.00 | 9,250.00 | 9,135.00 | 9,135.00 | 9,135.00 | -0.60% | 182 |
| Aug 7, 2026 | 9,215.00 | 9,290.00 | 9,140.00 | 9,190.00 | 9,190.00 | 0.71% | 800 |
| Aug 6, 2026 | 9,225.00 | 9,305.00 | 9,110.00 | 9,125.00 | 9,125.00 | 0.27% | 1,119 |
| Aug 5, 2026 | 9,060.00 | 9,190.00 | 9,060.00 | 9,100.00 | 9,100.00 | 1.62% | 8,943 |
| Aug 4, 2026 | 9,080.00 | 9,160.00 | 8,930.00 | 8,955.00 | 8,955.00 | -1.05% | 1,231 |
| Aug 3, 2026 | 8,950.00 | 9,080.00 | 8,920.00 | 9,050.00 | 9,050.00 | 1.17% | 5,397 |
| Jul 31, 2026 | 7,890.00 | 9,035.00 | 7,650.00 | 8,945.00 | 8,945.00 | 13.59% | 6,669 |
| Jul 30, 2026 | 7,935.00 | 7,945.00 | 7,805.00 | 7,875.00 | 7,875.00 | -0.42% | 1,175 |
| Jul 29, 2026 | 8,285.00 | 8,325.00 | 8,050.00 | 8,065.00 | 7,908.59 | -8.04% | 20,520 |
| Jul 28, 2026 | 8,850.00 | 8,935.00 | 8,770.00 | 8,770.00 | 8,599.92 | 0.46% | 1,927 |
| Jul 27, 2026 | 8,535.00 | 8,750.00 | 8,535.00 | 8,730.00 | 8,560.70 | 2.52% | 1,580 |
| Jul 24, 2026 | 8,460.00 | 8,530.00 | 8,390.00 | 8,515.00 | 8,349.86 | 0.89% | 176 |
| Jul 23, 2026 | 8,495.00 | 8,540.00 | 8,410.00 | 8,440.00 | 8,276.32 | -1.46% | 305 |
| Jul 22, 2026 | 8,500.00 | 8,575.00 | 8,405.00 | 8,565.00 | 8,398.90 | 0.76% | 5,785 |
| Jul 21, 2026 | 8,585.00 | 8,585.00 | 8,450.00 | 8,500.00 | 8,335.16 | 0.24% | 744 |
| Jul 20, 2026 | 8,265.00 | 8,495.00 | 8,265.00 | 8,480.00 | 8,315.54 | 3.16% | 13,039 |
| Jul 17, 2026 | 8,255.00 | 8,345.00 | 8,185.00 | 8,220.00 | 8,060.59 | -1.32% | 2,415 |
| Jul 16, 2026 | 8,175.00 | 8,350.00 | 8,090.00 | 8,330.00 | 8,168.45 | -0.24% | 1,355 |
| Jul 15, 2026 | 8,350.00 | 8,465.00 | 8,280.00 | 8,350.00 | 8,188.06 | 0.06% | 1,897 |
| Jul 14, 2026 | 8,445.00 | 8,530.00 | 8,345.00 | 8,345.00 | 8,183.16 | -0.54% | 937 |
| Jul 13, 2026 | 8,550.00 | 8,645.00 | 8,320.00 | 8,390.00 | 8,227.29 | -0.89% | 855 |
| Jul 10, 2026 | 8,295.00 | 8,490.00 | 8,295.00 | 8,465.00 | 8,300.83 | 7.29% | 631 |
| Jul 8, 2026 | 8,035.00 | 8,035.00 | 7,880.00 | 7,890.00 | 7,736.99 | -2.11% | 154 |
| Jul 7, 2026 | 8,345.00 | 8,345.00 | 8,020.00 | 8,060.00 | 7,903.69 | -3.24% | 538 |
| Jul 6, 2026 | 8,310.00 | 8,330.00 | 8,185.00 | 8,330.00 | 8,168.45 | -1.83% | 1,233 |
| Jul 3, 2026 | 8,495.00 | 8,495.00 | 8,475.00 | 8,485.00 | 8,320.45 | 3.29% | 226 |
| Jul 2, 2026 | 8,230.00 | 8,335.00 | 8,160.00 | 8,215.00 | 8,055.68 | 0.98% | 191 |
| Jul 1, 2026 | 8,205.00 | 8,260.00 | 8,130.00 | 8,135.00 | 7,977.23 | -0.18% | 389 |
| Jun 30, 2026 | 8,045.00 | 8,190.00 | 7,960.00 | 8,150.00 | 7,991.94 | 0.06% | 234 |
| Jun 29, 2026 | 7,980.00 | 8,160.00 | 7,910.00 | 8,145.00 | 7,987.04 | 1.43% | 1,824 |
| Jun 26, 2026 | 8,050.00 | 8,060.00 | 7,975.00 | 8,030.00 | 7,874.27 | 1.01% | 78 |
| Jun 25, 2026 | 7,980.00 | 8,105.00 | 7,910.00 | 7,950.00 | 7,795.82 | 0.06% | 586 |
| Jun 24, 2026 | 8,105.00 | 8,150.00 | 7,945.00 | 7,945.00 | 7,790.92 | -2.58% | 3,106 |
| Jun 23, 2026 | 8,075.00 | 8,190.00 | 8,010.00 | 8,155.00 | 7,996.85 | 0.31% | 1,995 |
| Jun 22, 2026 | 7,965.00 | 8,150.00 | 7,965.00 | 8,130.00 | 7,972.33 | 2.52% | 842 |
| Jun 19, 2026 | 7,800.00 | 8,045.00 | 7,800.00 | 7,930.00 | 7,776.21 | 0.44% | 12 |
| Jun 18, 2026 | 8,105.00 | 8,105.00 | 7,855.00 | 7,895.00 | 7,741.89 | -2.05% | 380 |
| Jun 17, 2026 | 8,240.00 | 8,295.00 | 8,030.00 | 8,060.00 | 7,903.69 | -0.19% | 3,319 |
| Jun 16, 2026 | 8,140.00 | 8,145.00 | 8,040.00 | 8,075.00 | 7,918.40 | -0.92% | 685 |
| Jun 12, 2026 | 8,135.00 | 8,250.00 | 8,110.00 | 8,150.00 | 7,991.94 | 0.99% | 808 |
| Jun 11, 2026 | 7,925.00 | 8,140.00 | 7,785.00 | 8,070.00 | 7,913.49 | 1.13% | 495 |
| Jun 10, 2026 | 7,930.00 | 7,990.00 | 7,920.00 | 7,980.00 | 7,825.24 | 0.25% | 193 |
| Jun 9, 2026 | 8,020.00 | 8,045.00 | 7,940.00 | 7,960.00 | 7,805.63 | 1.08% | 224 |
| Jun 8, 2026 | 7,935.00 | 7,935.00 | 7,820.00 | 7,875.00 | 7,722.28 | -0.06% | 373 |
| Jun 5, 2026 | 8,040.00 | 8,080.00 | 7,875.00 | 7,880.00 | 7,727.18 | -2.23% | 1,688 |
| Jun 4, 2026 | 8,075.00 | 8,215.00 | 8,020.00 | 8,060.00 | 7,903.69 | 0.50% | 163 |