Banco Santander (Brasil) S.A. (BCBA:BSBR)
Argentina · Delayed Price · Currency is ARS 8,835.00
+235.00 (2.73%)
At close: Apr 30, 2026
BCBA:BSBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8,605.00 | 8,835.00 | 8,600.00 | 8,835.00 | 8,835.00 | 2.73% | 45 |
| Apr 29, 2026 | 8,740.00 | 8,815.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.60% | 2,648 |
| Apr 28, 2026 | 8,955.00 | 8,985.00 | 8,825.00 | 8,830.00 | 8,830.00 | -1.94% | 116 |
| Apr 27, 2026 | 9,005.00 | 9,150.00 | 8,985.00 | 9,005.00 | 9,005.00 | 1.29% | 547 |
| Apr 24, 2026 | 8,760.00 | 8,945.00 | 8,760.00 | 8,890.00 | 8,890.00 | 1.48% | 249 |
| Apr 23, 2026 | 9,010.00 | 9,010.00 | 8,760.00 | 8,760.00 | 8,760.00 | -3.47% | 230 |
| Apr 22, 2026 | 9,225.00 | 9,225.00 | 9,050.00 | 9,075.00 | 8,928.54 | -0.77% | 1,184 |
| Apr 21, 2026 | 9,340.00 | 9,380.00 | 9,135.00 | 9,145.00 | 8,997.41 | -2.04% | 643 |
| Apr 20, 2026 | 9,325.00 | 9,360.00 | 9,170.00 | 9,335.00 | 9,184.34 | 0.16% | 835 |
| Apr 17, 2026 | 9,330.00 | 9,440.00 | 9,270.00 | 9,320.00 | 9,169.58 | 1.80% | 567 |
| Apr 16, 2026 | 9,185.00 | 9,185.00 | 9,070.00 | 9,155.00 | 9,007.24 | -1.35% | 161 |
| Apr 15, 2026 | 9,430.00 | 9,500.00 | 9,235.00 | 9,280.00 | 9,130.23 | -2.11% | 307 |
| Apr 14, 2026 | 9,560.00 | 9,560.00 | 9,405.00 | 9,480.00 | 9,327.00 | 0.11% | 144 |
| Apr 13, 2026 | 9,395.00 | 9,525.00 | 9,280.00 | 9,470.00 | 9,317.16 | -0.16% | 261 |
| Apr 10, 2026 | 9,380.00 | 9,585.00 | 9,380.00 | 9,485.00 | 9,331.92 | 1.07% | 1,230 |
| Apr 9, 2026 | 9,160.00 | 9,390.00 | 9,160.00 | 9,385.00 | 9,233.53 | 2.46% | 667 |
| Apr 8, 2026 | 9,385.00 | 9,495.00 | 9,110.00 | 9,160.00 | 9,012.16 | 3.27% | 3,607 |
| Apr 7, 2026 | 8,920.00 | 8,920.00 | 8,765.00 | 8,870.00 | 8,726.84 | -1.33% | 226 |
| Apr 6, 2026 | 9,060.00 | 9,090.00 | 8,930.00 | 8,990.00 | 8,844.91 | -0.77% | 358 |
| Apr 1, 2026 | 8,855.00 | 9,145.00 | 8,855.00 | 9,060.00 | 8,913.78 | 3.90% | 449 |
| Mar 31, 2026 | 8,435.00 | 8,770.00 | 8,435.00 | 8,720.00 | 8,579.27 | 4.00% | 548 |
| Mar 30, 2026 | 8,355.00 | 8,430.00 | 8,270.00 | 8,385.00 | 8,249.67 | 0.78% | 1,769 |
| Mar 27, 2026 | 8,130.00 | 8,385.00 | 8,130.00 | 8,320.00 | 8,185.72 | 1.16% | 231 |
| Mar 26, 2026 | 8,405.00 | 8,405.00 | 8,195.00 | 8,225.00 | 8,092.25 | -1.91% | 1,416 |
| Mar 25, 2026 | 8,600.00 | 8,600.00 | 8,380.00 | 8,385.00 | 8,249.67 | -1.29% | 2,277 |
| Mar 23, 2026 | 8,295.00 | 8,540.00 | 8,295.00 | 8,495.00 | 8,357.90 | 4.68% | 81 |
| Mar 20, 2026 | 8,290.00 | 8,305.00 | 8,080.00 | 8,115.00 | 7,984.03 | -3.79% | 1,665 |
| Mar 19, 2026 | 8,220.00 | 8,435.00 | 8,215.00 | 8,435.00 | 8,298.86 | 0.42% | 1,257 |
| Mar 18, 2026 | 8,490.00 | 8,615.00 | 8,365.00 | 8,400.00 | 8,264.43 | -1.70% | 2,148 |
| Mar 17, 2026 | 8,610.00 | 8,695.00 | 8,540.00 | 8,545.00 | 8,407.09 | -0.58% | 808 |
| Mar 16, 2026 | 8,525.00 | 8,640.00 | 8,480.00 | 8,595.00 | 8,456.28 | 2.69% | 5,730 |
| Mar 13, 2026 | 8,555.00 | 8,585.00 | 8,370.00 | 8,370.00 | 8,234.91 | -1.24% | 455 |
| Mar 12, 2026 | 8,710.00 | 8,770.00 | 8,450.00 | 8,475.00 | 8,338.22 | -5.57% | 2,019 |
| Mar 11, 2026 | 9,035.00 | 9,205.00 | 8,925.00 | 8,975.00 | 8,830.15 | -1.75% | 4,049 |
| Mar 10, 2026 | 9,010.00 | 9,230.00 | 8,995.00 | 9,135.00 | 8,987.57 | 2.35% | 258 |
| Mar 9, 2026 | 8,860.00 | 8,940.00 | 8,720.00 | 8,925.00 | 8,780.96 | 0.68% | 429 |
| Mar 6, 2026 | 8,950.00 | 9,015.00 | 8,740.00 | 8,865.00 | 8,721.92 | -0.95% | 1,462 |
| Mar 5, 2026 | 9,310.00 | 9,310.00 | 8,920.00 | 8,950.00 | 8,805.55 | -3.82% | 306 |
| Mar 4, 2026 | 9,285.00 | 9,420.00 | 9,160.00 | 9,305.00 | 9,154.82 | 2.14% | 4,026 |
| Mar 3, 2026 | 9,130.00 | 9,195.00 | 8,730.00 | 9,110.00 | 8,962.97 | -3.50% | 4,470 |
| Mar 2, 2026 | 9,345.00 | 9,495.00 | 9,200.00 | 9,440.00 | 9,287.64 | - | 406 |
| Feb 27, 2026 | 9,740.00 | 9,835.00 | 9,440.00 | 9,440.00 | 9,287.64 | -3.48% | 891 |
| Feb 26, 2026 | 9,775.00 | 9,930.00 | 9,730.00 | 9,780.00 | 9,622.16 | -0.20% | 548 |
| Feb 25, 2026 | 9,915.00 | 10,050.00 | 9,790.00 | 9,800.00 | 9,641.83 | -0.10% | 422 |
| Feb 24, 2026 | 9,640.00 | 9,880.00 | 9,565.00 | 9,810.00 | 9,651.67 | 0.93% | 58 |
| Feb 23, 2026 | 10,160.00 | 10,160.00 | 9,660.00 | 9,720.00 | 9,563.13 | -4.42% | 391 |
| Feb 20, 2026 | 9,855.00 | 10,210.00 | 9,700.00 | 10,170.00 | 10,005.86 | 4.15% | 928 |
| Feb 19, 2026 | 9,760.00 | 9,885.00 | 9,615.00 | 9,765.00 | 9,607.40 | 2.41% | 437 |
| Feb 18, 2026 | 9,500.00 | 9,775.00 | 9,500.00 | 9,535.00 | 9,381.11 | -1.85% | 403 |
| Feb 13, 2026 | 9,775.00 | 9,780.00 | 9,515.00 | 9,715.00 | 9,558.21 | -2.41% | 2,330 |