Banco Santander (Brasil) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	31.60	32.00	31.44	32.00	-	1.88%	1,027,400
Apr 8, 2026	32.08	32.56	31.36	31.41	31.41	2.11%	5,278,600
Apr 7, 2026	31.05	31.06	30.43	30.76	30.76	-0.97%	2,014,100
Apr 6, 2026	31.35	31.54	30.91	31.06	31.06	-0.54%	1,658,500
Apr 2, 2026	30.64	31.37	30.42	31.23	31.23	0.10%	1,564,600
Apr 1, 2026	30.79	31.58	30.77	31.20	31.20	1.83%	3,012,700
Mar 31, 2026	29.92	30.73	29.86	30.64	30.64	3.79%	2,218,300
Mar 30, 2026	29.50	29.79	29.31	29.52	29.52	0.72%	1,215,300
Mar 27, 2026	29.92	29.92	29.30	29.31	29.31	-1.01%	2,346,400
Mar 26, 2026	29.88	30.16	29.58	29.61	29.61	-1.69%	1,307,800
Mar 25, 2026	30.24	30.67	30.07	30.12	30.12	0.50%	2,387,200
Mar 24, 2026	30.03	30.03	29.41	29.97	29.97	-0.63%	2,655,800
Mar 23, 2026	29.75	30.40	29.56	30.16	30.16	3.11%	3,853,000
Mar 20, 2026	29.97	29.97	29.01	29.25	29.25	-2.47%	5,617,100
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