Banco Santander (Brasil) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	34.55	34.55	33.13	33.67	-	-2.55%	11,681,300
Feb 5, 2026	34.98	35.27	34.32	34.55	34.55	-1.20%	4,523,000
Feb 4, 2026	35.36	35.93	34.55	34.97	34.97	-2.70%	15,939,300
Feb 3, 2026	37.00	37.58	35.55	35.94	35.94	-2.39%	5,841,900
Feb 2, 2026	36.32	36.96	36.23	36.82	36.82	1.38%	2,476,100
Jan 30, 2026	36.46	37.04	36.06	36.32	36.32	-1.71%	2,894,800
Jan 29, 2026	37.70	37.83	36.68	36.95	36.95	-1.47%	3,462,000
Jan 28, 2026	36.64	37.59	36.50	37.50	37.50	2.32%	6,133,400
Jan 27, 2026	36.17	37.02	35.96	36.65	36.65	3.18%	3,657,700
Jan 26, 2026	36.10	36.20	35.25	35.52	35.52	-0.62%	2,022,700
Jan 23, 2026	35.20	36.17	35.01	35.74	35.74	1.68%	4,339,700
Jan 22, 2026	34.67	35.71	34.37	35.15	35.15	1.68%	3,823,500
Jan 21, 2026	33.83	34.57	33.74	34.57	34.57	1.68%	4,004,100
Jan 20, 2026	33.33	34.00	32.97	34.00	33.56	2.01%	3,606,400
Jan 19, 2026	33.02	33.70	33.02	33.33	32.90	0.69%	2,342,500
Jan 16, 2026	33.14	33.52	32.90	33.10	32.67	-0.12%	2,254,400
Jan 15, 2026	34.11	34.21	33.05	33.14	32.71	-2.47%	4,247,900
Jan 14, 2026	33.83	34.11	33.55	33.98	33.54	1.46%	1,856,200
Jan 13, 2026	33.75	34.03	33.40	33.49	33.05	-1.38%	2,624,500
Jan 12, 2026	34.13	34.24	33.69	33.96	33.52	-0.47%	2,039,300
Jan 9, 2026	33.73	34.26	33.61	34.12	33.68	1.16%	2,899,100
Jan 8, 2026	33.14	33.74	33.03	33.73	33.29	1.75%	3,071,000
Jan 7, 2026	33.87	33.87	32.91	33.15	32.72	-2.27%	4,936,300
Jan 6, 2026	34.20	34.50	33.92	33.92	33.48	-0.06%	2,320,300
Jan 5, 2026	33.34	34.09	33.34	33.94	33.50	0.62%	2,542,500
Jan 2, 2026	34.29	34.29	33.66	33.73	33.15	-0.97%	2,535,100
Dec 30, 2025	33.53	34.09	33.52	34.06	33.48	2.10%	2,573,600
Dec 29, 2025	34.45	34.45	33.33	33.36	32.79	-2.68%	3,051,100
Dec 26, 2025	33.71	34.28	33.63	34.28	33.69	0.53%	1,674,700
Dec 23, 2025	32.75	34.21	32.56	34.10	33.51	4.41%	4,361,500
Dec 22, 2025	32.38	32.68	32.16	32.66	32.10	1.05%	1,724,400
Dec 19, 2025	32.05	32.64	31.93	32.32	31.77	0.84%	4,316,200
Dec 18, 2025	31.57	32.21	31.40	32.05	31.50	1.52%	1,914,400
Dec 17, 2025	31.60	31.75	31.16	31.57	31.03	-0.60%	2,804,400
Dec 16, 2025	32.59	32.69	31.76	31.76	31.21	-3.58%	2,232,700
Dec 15, 2025	32.36	33.03	32.07	32.94	32.37	3.10%	4,187,000
Dec 12, 2025	32.00	32.33	31.87	31.95	31.40	-0.09%	2,437,500
Dec 11, 2025	31.88	32.24	31.72	31.98	31.43	0.41%	1,684,700
Dec 10, 2025	32.17	32.36	31.74	31.85	31.30	-0.93%	3,439,800
Dec 9, 2025	32.85	32.85	31.85	32.15	31.60	-2.13%	5,166,600
Dec 8, 2025	33.47	33.69	32.63	32.85	32.29	-0.96%	1,986,300
Dec 5, 2025	34.79	34.79	33.01	33.17	32.60	-4.41%	3,577,800
Dec 4, 2025	34.45	35.16	34.43	34.70	34.10	1.02%	3,504,000
Dec 3, 2025	35.00	35.03	34.13	34.35	33.76	-1.29%	3,247,700
Dec 2, 2025	34.07	34.89	33.99	34.80	34.20	2.62%	3,242,600
Dec 1, 2025	34.15	34.15	33.75	33.91	33.33	-0.85%	3,790,400
Nov 28, 2025	34.25	34.66	34.13	34.20	33.61	-0.06%	3,365,900
Nov 27, 2025	34.19	34.34	34.01	34.22	33.63	0.09%	616,400
Nov 26, 2025	33.57	34.35	33.46	34.19	33.60	1.79%	2,254,100
Nov 25, 2025	33.00	33.59	32.96	33.59	33.01	1.51%	1,965,500