Banco Santander (Brasil) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	29.97	29.97	29.10	29.18	-	-2.70%	2,560,900
Mar 19, 2026	29.06	30.14	28.98	29.99	29.99	1.15%	2,353,300
Mar 18, 2026	30.00	30.38	29.65	29.65	29.65	-1.50%	2,518,200
Mar 17, 2026	30.42	30.75	30.08	30.10	30.10	-1.18%	1,996,600
Mar 16, 2026	30.86	31.00	30.38	30.46	30.46	0.79%	1,885,700
Mar 13, 2026	30.57	30.84	30.09	30.22	30.22	-1.18%	3,768,500
Mar 12, 2026	31.50	31.66	30.51	30.58	30.58	-4.44%	5,048,000
Mar 11, 2026	31.94	32.64	31.78	32.00	32.00	-0.78%	2,576,100
Mar 10, 2026	32.01	32.68	31.64	32.25	32.25	2.02%	4,661,200
Mar 9, 2026	31.47	31.74	30.96	31.61	31.61	0.29%	2,478,700
Mar 6, 2026	32.15	32.32	31.07	31.52	31.52	-2.51%	3,223,200
Mar 5, 2026	33.36	33.36	32.22	32.33	32.33	-3.26%	3,629,100
Mar 4, 2026	33.03	33.50	32.83	33.42	33.42	2.20%	2,727,700
Mar 3, 2026	32.33	32.93	31.70	32.70	32.70	-2.45%	5,574,500
Mar 2, 2026	33.28	33.74	32.75	33.52	33.52	0.06%	2,964,400
Feb 27, 2026	34.20	34.27	33.40	33.50	33.50	-2.70%	3,865,000
Feb 26, 2026	34.57	34.94	34.09	34.43	34.43	0.15%	3,775,900
Feb 25, 2026	35.79	36.15	34.32	34.38	34.38	-3.94%	3,723,900
Feb 24, 2026	34.81	35.79	34.62	35.79	35.79	3.41%	4,711,500
Feb 23, 2026	36.70	36.70	34.61	34.61	34.61	-5.69%	4,503,100
Feb 20, 2026	35.25	36.74	35.21	36.70	36.70	3.12%	6,231,500
Feb 19, 2026	35.10	35.82	34.64	35.59	35.59	1.28%	2,006,700
Feb 18, 2026	34.90	35.14	34.59	35.14	35.14	1.86%	2,171,700
Feb 13, 2026	35.07	35.07	34.10	34.50	34.50	-2.16%	4,565,000
Feb 12, 2026	36.58	36.94	35.26	35.26	35.26	-4.88%	4,604,600
Feb 11, 2026	36.70	37.12	36.32	37.07	37.07	1.48%	3,839,800
Feb 10, 2026	35.85	36.70	35.80	36.53	36.53	1.53%	4,879,600
Feb 9, 2026	33.90	35.98	33.90	35.98	35.98	5.98%	7,314,900
Feb 6, 2026	34.55	34.55	33.13	33.95	33.95	-1.74%	13,352,600
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