Skip to main content
logo
Banco Santander (Brasil) S.A. (BVMF:SANB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
29.53
+0.66 (2.29%)
Sep 17, 2025, 5:07 PM GMT-3

Banco Santander (Brasil) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202528.8329.6928.6229.3729.371.73%3,137,800
Sep 16, 202528.8029.1028.4428.8728.870.24%1,912,000
Sep 15, 202528.9729.0528.6628.8028.800.49%972,300
Sep 12, 202528.8328.9828.6228.6628.66-1.10%1,475,800
Sep 11, 202528.7529.3928.7528.9828.981.08%1,829,700
Sep 10, 202528.6429.1528.6428.6728.670.14%1,614,100
Sep 9, 202528.8229.0328.6328.6328.63-0.21%1,563,400
Sep 8, 202529.1929.3228.5628.6928.69-1.71%2,676,500
Sep 5, 202528.5029.3928.2529.1929.193.55%4,608,700
Sep 4, 202528.0828.3927.9428.1928.190.39%4,119,100
Sep 3, 202528.0128.4627.9728.0828.08-0.07%3,670,900
Sep 2, 202527.9328.4527.8528.1028.10-0.39%1,389,300
Sep 1, 202528.5028.5928.1528.2128.21-0.04%1,168,400
Aug 29, 202528.2828.5128.1328.2228.220.14%2,905,500
Aug 28, 202527.8028.6027.7228.1828.181.51%3,671,200
Aug 27, 202527.5527.8127.1527.7627.760.98%1,807,900
Aug 26, 202527.4227.6427.3527.4927.490.66%1,674,300
Aug 25, 202527.1427.5127.1427.3127.310.70%1,488,200
Aug 22, 202526.6527.3426.5027.1227.122.34%1,411,600
Aug 21, 202526.3826.7326.3126.5026.500.08%2,483,300
Aug 20, 202526.0826.5925.8026.4826.482.08%2,502,800
Aug 19, 202526.8727.0425.9425.9425.94-4.88%3,155,200
Aug 18, 202527.0827.4327.0827.2727.271.26%1,665,800
Aug 15, 202526.9027.1026.7826.9326.930.26%1,440,900
Aug 14, 202526.7027.3426.7026.8626.86-0.52%1,900,200
Aug 13, 202527.0627.3026.7627.0027.00-0.22%2,778,500
Aug 12, 202526.8127.4226.8127.0627.061.31%2,242,900
Aug 11, 202526.6326.9626.6326.7126.71-0.48%1,421,800
Aug 8, 202526.2826.8726.2826.8426.840.90%1,106,000
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