Skip to main content
logo
Banco Santander (Brasil) S.A. (BVMF:SANB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.84
+0.24 (0.90%)
Aug 8, 2025, 5:06 PM GMT-3

Banco Santander (Brasil) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202526.2826.8726.2826.8426.840.90%1,100,400
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
Aug 1, 202526.6026.8525.8225.8225.82-2.31%2,667,200
Jul 31, 202526.2026.5126.1426.4326.43-0.64%1,806,500
Jul 30, 202526.0026.7425.4926.6026.600.87%6,059,800
Jul 29, 202526.4026.6826.2326.3726.370.11%2,572,600
Jul 28, 202526.5526.7626.3426.3426.34-0.38%3,541,800
Jul 25, 202526.4126.5426.3226.4426.440.15%2,180,800
Jul 24, 202526.3226.4426.0626.4026.40-0.45%1,609,300
Jul 23, 202526.3426.7626.2126.5226.520.45%1,880,100
Jul 22, 202526.3926.4026.0126.4026.400.61%2,535,000
Jul 21, 202526.3026.4526.1026.2426.24-0.23%2,478,200
Jul 18, 202527.6027.6026.3026.3026.30-6.74%6,019,400
Jul 17, 202527.8028.2027.6328.2027.741.81%3,345,700
Jul 16, 202527.7327.8427.2127.7027.25-0.36%3,400,900
Jul 15, 202527.1827.8027.1227.8027.352.28%6,081,900
Jul 14, 202527.8027.8027.1427.1826.74-2.05%2,806,400
Jul 11, 202527.9428.1427.6027.7527.30-0.75%4,885,800
Jul 10, 202528.4928.4927.9027.9627.51-2.24%2,897,100
Jul 9, 202529.0029.0228.5928.6028.14-1.55%2,631,100
Jul 8, 202529.0029.0728.8029.0528.580.41%2,360,400
Jul 7, 202529.2429.4828.9128.9328.46-1.33%5,609,600
Jul 4, 202529.4129.5029.0729.3228.85-0.31%5,601,100
Jul 3, 202529.5029.7529.3829.4128.930.10%2,177,900
Jul 2, 202530.1030.1929.3129.3828.91-3.00%5,573,200
Jul 1, 202529.6030.2929.5330.2929.802.02%5,029,500
Jun 30, 202529.0229.8128.9029.6929.211.85%2,595,600
Jun 27, 202528.9529.3228.9029.1528.68-0.51%1,880,500
Jun 26, 202529.2429.4029.0429.3028.830.21%3,398,800
Jun 25, 202529.5629.5629.0229.2428.77-1.38%1,506,700
Jun 24, 202529.0930.1629.0629.6529.171.82%2,268,300
Jun 23, 202529.4329.4328.8429.1228.65-1.19%1,718,300
Jun 20, 202529.7029.8629.3929.4728.99-2.03%4,251,600
Jun 18, 202530.2530.3029.8030.0829.59-0.23%1,763,700
Jun 17, 202530.1230.1529.7030.1529.660.20%1,618,400
Jun 16, 202530.2330.3530.0030.0929.600.97%1,761,400
Jun 13, 202529.7430.2029.4429.8029.32-0.37%3,141,600
Jun 12, 202530.0030.0729.6129.9129.43-0.86%1,390,700
Jun 11, 202529.2030.3529.0930.1729.684.65%6,945,600
Jun 10, 202529.0029.0328.5428.8328.360.28%2,133,700
Jun 9, 202528.7528.8528.3628.7528.290.07%2,672,900
Jun 6, 202528.7729.0528.5728.7328.27-0.73%2,348,000
Jun 5, 202529.1929.2228.7428.9428.47-0.31%2,852,500
Jun 4, 202529.7429.9828.9529.0328.56-2.35%2,036,300
Jun 3, 202529.3829.8529.2329.7329.250.75%1,525,800
Jun 2, 202530.0030.1029.1829.5129.03-0.74%2,377,600
May 30, 202529.7329.8529.3829.7329.25-0.27%3,081,000