Banco Santander, S.A. (BVMF:BCSA34)
Brazil · Delayed Price · Currency is BRL 76.16
+1.19 (1.59%)
At close: Aug 28, 2026
BVMF:BCSA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 76.36 | 76.36 | 74.96 | 74.97 | 74.97 | -0.83% | 309 |
| Aug 26, 2026 | 76.71 | 76.71 | 75.60 | 75.60 | 75.60 | 0.12% | 91 |
| Aug 25, 2026 | 72.86 | 75.59 | 72.86 | 75.51 | 75.51 | 4.69% | 198 |
| Aug 24, 2026 | 75.60 | 76.22 | 72.13 | 72.13 | 72.13 | -4.20% | 877 |
| Aug 21, 2026 | 75.15 | 75.59 | 74.70 | 75.29 | 75.29 | 2.42% | 146 |
| Aug 20, 2026 | 72.22 | 74.47 | 72.22 | 73.51 | 73.51 | -0.26% | 476 |
| Aug 19, 2026 | 75.08 | 75.08 | 73.30 | 73.70 | 73.70 | -0.22% | 333 |
| Aug 18, 2026 | 75.13 | 75.91 | 73.86 | 73.86 | 73.86 | -3.13% | 2,237 |
| Aug 17, 2026 | 77.11 | 77.35 | 75.68 | 76.25 | 76.25 | -1.12% | 229 |
| Aug 14, 2026 | 76.50 | 77.99 | 76.50 | 77.11 | 77.11 | 0.71% | 83 |
| Aug 13, 2026 | 76.66 | 77.99 | 76.56 | 76.57 | 76.57 | -0.10% | 700 |
| Aug 12, 2026 | 76.24 | 77.20 | 76.16 | 76.65 | 76.65 | 0.55% | 2,295 |
| Aug 11, 2026 | 75.53 | 76.31 | 75.46 | 76.23 | 76.23 | 1.22% | 1,325 |
| Aug 10, 2026 | 76.12 | 76.12 | 74.97 | 75.31 | 75.31 | -1.08% | 994 |
| Aug 7, 2026 | 75.19 | 76.13 | 74.56 | 76.13 | 76.13 | 1.25% | 1,336 |
| Aug 6, 2026 | 76.47 | 76.47 | 74.89 | 75.19 | 75.19 | 1.90% | 195 |
| Aug 5, 2026 | 74.69 | 75.44 | 73.79 | 73.79 | 73.79 | -0.83% | 1,493 |
| Aug 4, 2026 | 72.15 | 74.61 | 72.15 | 74.41 | 74.41 | 1.06% | 746 |
| Aug 3, 2026 | 72.33 | 73.63 | 72.33 | 73.63 | 73.63 | 2.82% | 3,036 |
| Jul 31, 2026 | 71.75 | 71.75 | 71.28 | 71.61 | 71.61 | 0.28% | 2,177 |
| Jul 30, 2026 | 70.69 | 71.60 | 70.69 | 71.41 | 71.41 | 2.03% | 234 |
| Jul 29, 2026 | 72.14 | 72.14 | 68.40 | 69.99 | 69.99 | -2.00% | 240 |
| Jul 28, 2026 | 71.70 | 71.70 | 70.82 | 71.42 | 71.42 | 0.21% | 415 |
| Jul 27, 2026 | 71.00 | 71.87 | 70.63 | 71.27 | 71.27 | 3.39% | 1,490 |
| Jul 24, 2026 | 67.61 | 68.94 | 67.61 | 68.93 | 68.93 | 2.99% | 265 |
| Jul 23, 2026 | 69.37 | 69.37 | 66.92 | 66.93 | 66.93 | -3.71% | 549 |
| Jul 22, 2026 | 69.51 | 70.41 | 69.51 | 69.51 | 69.51 | 0.51% | 345 |
| Jul 21, 2026 | 68.46 | 69.57 | 68.37 | 69.16 | 69.16 | 1.57% | 401 |
| Jul 20, 2026 | 68.60 | 68.60 | 67.77 | 68.09 | 68.09 | -1.25% | 897 |
| Jul 17, 2026 | 69.00 | 69.22 | 68.46 | 68.95 | 68.95 | -0.51% | 2,983 |
| Jul 16, 2026 | 69.00 | 69.86 | 69.00 | 69.30 | 69.30 | -1.03% | 742 |
| Jul 15, 2026 | 69.11 | 70.48 | 69.11 | 70.02 | 70.02 | 1.33% | 201 |
| Jul 14, 2026 | 70.34 | 70.34 | 69.10 | 69.10 | 69.10 | -1.76% | 473 |
| Jul 13, 2026 | 70.86 | 70.97 | 69.79 | 70.34 | 70.34 | -1.18% | 280 |
| Jul 10, 2026 | 70.49 | 71.18 | 70.49 | 71.18 | 71.18 | 0.98% | 59 |
| Jul 9, 2026 | 70.31 | 71.04 | 70.31 | 70.49 | 70.49 | 1.21% | 516 |
| Jul 8, 2026 | 69.99 | 70.23 | 69.23 | 69.65 | 69.65 | -4.23% | 780 |
| Jul 7, 2026 | 72.43 | 73.77 | 72.43 | 72.73 | 72.73 | -1.60% | 775 |
| Jul 6, 2026 | 73.01 | 73.97 | 73.01 | 73.91 | 73.91 | 4.29% | 580 |
| Jul 3, 2026 | 72.71 | 72.71 | 68.84 | 70.87 | 70.87 | -2.53% | 129 |
| Jul 2, 2026 | 72.63 | 73.68 | 72.18 | 72.71 | 72.71 | 1.13% | 234 |
| Jul 1, 2026 | 71.32 | 72.17 | 70.62 | 71.90 | 71.90 | 0.81% | 3,087 |
| Jun 30, 2026 | 68.82 | 71.32 | 68.82 | 71.32 | 71.32 | 1.55% | 1,725 |
| Jun 29, 2026 | 69.26 | 70.55 | 69.26 | 70.23 | 70.23 | 1.42% | 536 |
| Jun 26, 2026 | 69.94 | 69.94 | 68.95 | 69.25 | 69.25 | 0.01% | 543 |
| Jun 25, 2026 | 69.85 | 69.99 | 69.17 | 69.24 | 69.24 | 0.12% | 1,421 |
| Jun 24, 2026 | 70.99 | 70.99 | 69.16 | 69.16 | 69.16 | -1.59% | 440 |
| Jun 23, 2026 | 72.71 | 72.71 | 69.58 | 70.28 | 70.28 | -3.36% | 1,060 |
| Jun 22, 2026 | 69.01 | 72.72 | 69.01 | 72.72 | 72.72 | 3.30% | 822 |
| Jun 19, 2026 | 70.56 | 72.73 | 69.10 | 70.40 | 70.40 | -2.22% | 248 |