Banco Santander (Brasil) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	33.14	33.52	32.91	33.15	-	0.03%	1,089,600
Jan 15, 2026	34.11	34.21	33.05	33.14	33.14	-2.47%	4,247,900
Jan 14, 2026	33.83	34.11	33.55	33.98	33.98	1.46%	1,856,200
Jan 13, 2026	33.75	34.03	33.40	33.49	33.49	-1.38%	2,624,500
Jan 12, 2026	34.13	34.24	33.69	33.96	33.96	-0.47%	2,039,300
Jan 9, 2026	33.73	34.26	33.61	34.12	34.12	1.16%	2,899,100
Jan 8, 2026	33.14	33.74	33.03	33.73	33.73	1.75%	3,071,000
Jan 7, 2026	33.87	33.87	32.91	33.15	33.15	-2.27%	4,936,300
Jan 6, 2026	34.20	34.50	33.92	33.92	33.92	-0.06%	2,320,300
Jan 5, 2026	33.34	34.09	33.34	33.94	33.94	0.62%	2,542,500
Jan 2, 2026	34.29	34.29	33.66	33.73	33.59	-0.97%	2,535,100
Dec 30, 2025	33.53	34.09	33.52	34.06	33.92	2.10%	2,573,600
Dec 29, 2025	34.45	34.45	33.33	33.36	33.22	-2.68%	3,051,100
Dec 26, 2025	33.71	34.28	33.63	34.28	34.14	0.53%	1,674,700
Dec 23, 2025	32.75	34.21	32.56	34.10	33.96	4.41%	4,361,500
Dec 22, 2025	32.38	32.68	32.16	32.66	32.52	1.05%	1,724,400
Dec 19, 2025	32.05	32.64	31.93	32.32	32.18	0.84%	4,316,200
Dec 18, 2025	31.57	32.21	31.40	32.05	31.92	1.52%	1,914,400
Dec 17, 2025	31.60	31.75	31.16	31.57	31.44	-0.60%	2,804,400
Dec 16, 2025	32.59	32.69	31.76	31.76	31.63	-3.58%	2,232,700
Dec 15, 2025	32.36	33.03	32.07	32.94	32.80	3.10%	4,187,000
Dec 12, 2025	32.00	32.33	31.87	31.95	31.82	-0.09%	2,437,500
Dec 11, 2025	31.88	32.24	31.72	31.98	31.85	0.41%	1,684,700
Dec 10, 2025	32.17	32.36	31.74	31.85	31.72	-0.93%	3,439,800
Dec 9, 2025	32.85	32.85	31.85	32.15	32.02	-2.13%	5,166,600
Dec 8, 2025	33.47	33.69	32.63	32.85	32.71	-0.96%	1,986,300
Dec 5, 2025	34.79	34.79	33.01	33.17	33.03	-4.41%	3,577,800
Dec 4, 2025	34.45	35.16	34.43	34.70	34.55	1.02%	3,504,000
Dec 3, 2025	35.00	35.03	34.13	34.35	34.21	-1.29%	3,247,700
Dec 2, 2025	34.07	34.89	33.99	34.80	34.65	2.62%	3,242,600
Dec 1, 2025	34.15	34.15	33.75	33.91	33.77	-0.85%	3,790,400
Nov 28, 2025	34.25	34.66	34.13	34.20	34.06	-0.06%	3,365,900
Nov 27, 2025	34.19	34.34	34.01	34.22	34.08	0.09%	616,400
Nov 26, 2025	33.57	34.35	33.46	34.19	34.05	1.79%	2,254,100
Nov 25, 2025	33.00	33.59	32.96	33.59	33.45	1.51%	1,965,500
Nov 24, 2025	33.21	33.42	33.00	33.09	32.95	0.03%	1,798,300
Nov 21, 2025	33.01	33.21	32.72	33.08	32.94	-0.30%	1,682,800
Nov 19, 2025	33.32	33.41	32.95	33.18	33.04	-0.72%	2,388,300
Nov 18, 2025	33.46	33.62	33.28	33.42	33.28	-0.21%	1,528,400
Nov 17, 2025	33.45	33.78	33.34	33.49	33.35	-0.86%	1,813,800
Nov 14, 2025	33.50	33.92	33.37	33.78	33.64	0.60%	1,422,900
Nov 13, 2025	33.40	33.78	33.30	33.58	33.44	0.54%	4,024,400
Nov 12, 2025	33.41	33.60	33.18	33.40	33.26	-0.03%	3,586,600
Nov 11, 2025	32.65	33.48	32.52	33.41	33.27	2.33%	4,087,700
Nov 10, 2025	32.40	32.92	32.40	32.65	32.51	0.80%	4,780,700
Nov 7, 2025	32.20	32.39	31.88	32.39	32.25	0.56%	7,830,000
Nov 6, 2025	32.50	32.90	32.21	32.21	32.08	-0.89%	3,769,700
Nov 5, 2025	31.55	32.54	31.55	32.50	32.36	2.75%	4,294,800
Nov 4, 2025	31.55	32.00	31.40	31.63	31.50	0.35%	4,091,500
Nov 3, 2025	31.14	31.72	31.03	31.52	31.39	1.22%	5,955,200