Skip to main content
logo
Banco Santander (Brasil) S.A. (BVMF:SANB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.70
-0.61 (-2.15%)
Oct 10, 2025, 5:07 PM GMT-3

Banco Santander (Brasil) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202528.5028.5027.7027.7027.70-2.15%4,484,000
Oct 9, 202528.0028.4327.9728.3128.311.32%1,913,600
Oct 8, 202528.3028.3027.8727.9427.94-0.21%1,525,900
Oct 7, 202528.3628.4427.9828.0028.00-2.06%2,922,600
Oct 6, 202528.8028.9828.3928.5928.59-0.83%1,215,800
Oct 3, 202528.9129.1328.7428.8328.83-0.21%738,400
Oct 2, 202529.0829.1628.6928.8928.89-0.21%2,447,400
Oct 1, 202529.6430.0028.9028.9528.95-1.53%3,475,100
Sep 30, 202529.5529.8729.2629.4029.400.17%3,570,100
Sep 29, 202529.5929.7729.3529.3529.350.38%1,146,600
Sep 26, 202528.5829.2428.4729.2429.242.31%2,916,800
Sep 25, 202528.9928.9928.3528.5828.58-1.07%1,799,800
Sep 24, 202529.2129.2328.8528.8928.89-1.10%2,181,000
Sep 23, 202528.8629.3528.7929.2129.211.35%2,692,400
Sep 22, 202528.8028.9628.5128.8228.82-0.89%2,695,700
Sep 19, 202529.2829.5829.0829.0829.08-0.68%2,603,200
Sep 18, 202529.4329.5729.1029.2829.28-0.85%1,585,400
Sep 17, 202528.8329.6928.6229.5329.532.29%4,355,200
Sep 16, 202528.8029.1028.4428.8728.870.24%1,912,000
Sep 15, 202528.9729.0528.6628.8028.800.49%972,300
Sep 12, 202528.8328.9828.6228.6628.66-1.10%1,475,800
Sep 11, 202528.7529.3928.7528.9828.981.08%1,829,700
Sep 10, 202528.6429.1528.6428.6728.670.14%1,614,100
Sep 9, 202528.8229.0328.6328.6328.63-0.21%1,563,400
Sep 8, 202529.1929.3228.5628.6928.69-1.71%2,676,500
Sep 5, 202528.5029.3928.2529.1929.193.55%4,608,700
Sep 4, 202528.0828.3927.9428.1928.190.39%4,119,100
Sep 3, 202528.0128.4627.9728.0828.08-0.07%3,670,900
Sep 2, 202527.9328.4527.8528.1028.10-0.39%1,389,300
Sep 1, 202528.5028.5928.1528.2128.21-0.04%1,168,400
Aug 29, 202528.2828.5128.1328.2228.220.14%2,905,500
Aug 28, 202527.8028.6027.7228.1828.181.51%3,671,200
Aug 27, 202527.5527.8127.1527.7627.760.98%1,807,900
Aug 26, 202527.4227.6427.3527.4927.490.66%1,674,300
Aug 25, 202527.1427.5127.1427.3127.310.70%1,488,200
Aug 22, 202526.6527.3426.5027.1227.122.34%1,411,600
Aug 21, 202526.3826.7326.3126.5026.500.08%2,483,300
Aug 20, 202526.0826.5925.8026.4826.482.08%2,502,800
Aug 19, 202526.8727.0425.9425.9425.94-4.88%3,155,200
Aug 18, 202527.0827.4327.0827.2727.271.26%1,665,800
Aug 15, 202526.9027.1026.7826.9326.930.26%1,440,900
Aug 14, 202526.7027.3426.7026.8626.86-0.52%1,900,200
Aug 13, 202527.0627.3026.7627.0027.00-0.22%2,778,500
Aug 12, 202526.8127.4226.8127.0627.061.31%2,242,900
Aug 11, 202526.6326.9626.6326.7126.71-0.48%1,421,800
Aug 8, 202526.2826.8726.2826.8426.840.90%1,106,000
Aug 7, 202526.2826.8226.2426.6026.601.22%1,257,400
Aug 6, 202526.2626.5526.2326.2826.280.73%978,500
Aug 5, 202526.4026.6926.0926.0926.09-0.99%1,739,700
Aug 4, 202526.0026.4326.0026.3526.352.05%1,772,500