Banco Santander (Brasil) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	32.75	34.21	32.56	34.10	34.10	4.41%	4,361,500
Dec 22, 2025	32.38	32.68	32.16	32.66	32.66	1.05%	1,724,400
Dec 19, 2025	32.05	32.64	31.93	32.32	32.32	0.84%	4,316,200
Dec 18, 2025	31.57	32.21	31.40	32.05	32.05	1.52%	1,914,400
Dec 17, 2025	31.60	31.75	31.16	31.57	31.57	-0.60%	2,804,400
Dec 16, 2025	32.59	32.69	31.76	31.76	31.76	-3.58%	2,232,700
Dec 15, 2025	32.36	33.03	32.07	32.94	32.94	3.10%	4,187,000
Dec 12, 2025	32.00	32.33	31.87	31.95	31.95	-0.09%	2,437,500
Dec 11, 2025	31.88	32.24	31.72	31.98	31.98	0.41%	1,684,700
Dec 10, 2025	32.17	32.36	31.74	31.85	31.85	-0.93%	3,439,800
Dec 9, 2025	32.85	32.85	31.85	32.15	32.15	-2.13%	5,166,600
Dec 8, 2025	33.47	33.69	32.63	32.85	32.85	-0.96%	1,986,300
Dec 5, 2025	34.79	34.79	33.01	33.17	33.17	-4.41%	3,577,800
Dec 4, 2025	34.45	35.16	34.43	34.70	34.70	1.02%	3,504,000
Dec 3, 2025	35.00	35.03	34.13	34.35	34.35	-1.29%	3,247,700
Dec 2, 2025	34.07	34.89	33.99	34.80	34.80	2.62%	3,242,600
Dec 1, 2025	34.15	34.15	33.75	33.91	33.91	-0.85%	3,790,400
Nov 28, 2025	34.25	34.66	34.13	34.20	34.20	-0.06%	3,365,900
Nov 27, 2025	34.19	34.34	34.01	34.22	34.22	0.09%	616,400
Nov 26, 2025	33.57	34.35	33.46	34.19	34.19	1.79%	2,254,100
Nov 25, 2025	33.00	33.59	32.96	33.59	33.59	1.51%	1,965,500
Nov 24, 2025	33.21	33.42	33.00	33.09	33.09	0.03%	1,798,300
Nov 21, 2025	33.01	33.21	32.72	33.08	33.08	-0.30%	1,682,800
Nov 19, 2025	33.32	33.41	32.95	33.18	33.18	-0.72%	2,388,300
Nov 18, 2025	33.46	33.62	33.28	33.42	33.42	-0.21%	1,528,400
Nov 17, 2025	33.45	33.78	33.34	33.49	33.49	-0.86%	1,813,800
Nov 14, 2025	33.50	33.92	33.37	33.78	33.78	0.60%	1,422,900
Nov 13, 2025	33.40	33.78	33.30	33.58	33.58	0.54%	4,024,400
Nov 12, 2025	33.41	33.60	33.18	33.40	33.40	-0.03%	3,586,600
Nov 11, 2025	32.65	33.48	32.52	33.41	33.41	2.33%	4,087,700
Nov 10, 2025	32.40	32.92	32.40	32.65	32.65	0.80%	4,780,700
Nov 7, 2025	32.20	32.39	31.88	32.39	32.39	0.56%	7,830,000
Nov 6, 2025	32.50	32.90	32.21	32.21	32.21	-0.89%	3,769,700
Nov 5, 2025	31.55	32.54	31.55	32.50	32.50	2.75%	4,294,800
Nov 4, 2025	31.55	32.00	31.40	31.63	31.63	0.35%	4,091,500
Nov 3, 2025	31.14	31.72	31.03	31.52	31.52	1.22%	5,955,200
Oct 31, 2025	30.61	31.30	30.45	31.14	31.14	1.73%	5,438,300
Oct 30, 2025	29.54	30.69	29.47	30.61	30.61	2.61%	3,471,700
Oct 29, 2025	29.85	30.38	29.70	29.83	29.83	1.60%	10,856,400
Oct 28, 2025	29.43	29.61	29.13	29.36	29.36	-0.14%	3,864,100
Oct 27, 2025	29.39	29.49	29.07	29.40	29.40	1.00%	1,702,800
Oct 24, 2025	28.68	29.27	28.67	29.11	29.11	1.50%	2,546,900
Oct 23, 2025	28.61	28.74	28.45	28.68	28.68	0.81%	2,417,400
Oct 22, 2025	28.38	28.56	28.11	28.45	28.45	-1.08%	2,489,000
Oct 21, 2025	28.90	29.33	28.76	28.76	28.30	-0.48%	2,713,500
Oct 20, 2025	28.44	29.00	28.35	28.90	28.44	2.48%	3,973,300
Oct 17, 2025	27.84	28.28	27.68	28.20	27.75	0.68%	3,888,200
Oct 16, 2025	27.52	28.24	27.52	28.01	27.57	0.29%	2,146,700
Oct 15, 2025	27.27	27.94	27.11	27.93	27.49	1.75%	4,910,400
Oct 14, 2025	26.95	27.58	26.92	27.45	27.02	-1.05%	4,011,400