Banco Santander (Brasil) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,830,100
Nov 6, 2025	32.50	32.90	32.21	32.21	32.21	-0.89%	3,769,700
Nov 5, 2025	31.63	32.54	31.55	32.50	32.50	2.75%	4,303,300
Nov 4, 2025	31.55	32.00	31.40	31.63	31.63	0.35%	4,094,000
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%	5,461,800
Oct 30, 2025	29.54	30.69	29.47	30.61	30.61	2.61%	3,539,300
Oct 29, 2025	29.85	30.38	29.70	29.83	29.83	1.60%	11,855,700
Oct 28, 2025	29.43	29.61	29.13	29.36	29.36	-0.14%	3,864,200
Oct 27, 2025	29.39	29.49	29.07	29.40	29.40	1.00%	1,705,400
Oct 24, 2025	28.68	29.27	28.67	29.11	29.11	1.50%	2,547,600
Oct 23, 2025	28.61	28.74	28.45	28.68	28.68	0.81%	2,418,200
Oct 22, 2025	28.38	28.56	28.11	28.45	28.45	-1.08%	2,489,900
Oct 21, 2025	28.90	29.33	28.76	28.76	28.30	-0.48%	2,717,200
Oct 20, 2025	28.44	29.00	28.35	28.90	28.44	2.48%	3,977,900
Oct 17, 2025	27.84	28.28	27.68	28.20	27.75	0.68%	3,889,700
Oct 16, 2025	27.52	28.24	27.52	28.01	27.57	0.29%	2,165,400
Oct 15, 2025	27.27	27.94	27.11	27.93	27.49	1.75%	4,926,100
Oct 14, 2025	26.95	27.58	26.92	27.45	27.02	-1.05%	4,012,400
Oct 13, 2025	28.07	28.09	27.57	27.74	27.30	0.14%	9,732,100
Oct 10, 2025	28.50	28.50	27.70	27.70	27.26	-2.15%	4,484,000
Oct 9, 2025	28.00	28.43	27.97	28.31	27.86	1.32%	1,913,600
Oct 8, 2025	28.30	28.30	27.87	27.94	27.50	-0.21%	1,525,900
Oct 7, 2025	28.36	28.44	27.98	28.00	27.56	-2.06%	2,922,600
Oct 6, 2025	28.80	28.98	28.39	28.59	28.14	-0.83%	1,215,800
Oct 3, 2025	28.91	29.13	28.74	28.83	28.37	-0.21%	738,400
Oct 2, 2025	29.08	29.16	28.69	28.89	28.43	-0.21%	2,447,400
Oct 1, 2025	29.64	30.00	28.90	28.95	28.49	-1.53%	3,475,100
Sep 30, 2025	29.55	29.87	29.26	29.40	28.93	0.17%	3,570,100
Sep 29, 2025	29.59	29.77	29.35	29.35	28.89	0.38%	1,146,600
Sep 26, 2025	28.58	29.24	28.47	29.24	28.78	2.31%	2,916,800
Sep 25, 2025	28.99	28.99	28.35	28.58	28.13	-1.07%	1,799,800
Sep 24, 2025	29.21	29.23	28.85	28.89	28.35	-1.10%	2,181,000
Sep 23, 2025	28.86	29.35	28.79	29.21	28.66	1.35%	2,692,400
Sep 22, 2025	28.80	28.96	28.51	28.82	28.28	-0.89%	2,695,700
Sep 19, 2025	29.28	29.58	29.08	29.08	28.53	-0.68%	2,603,200
Sep 18, 2025	29.43	29.57	29.10	29.28	28.73	-0.85%	1,585,400
Sep 17, 2025	28.83	29.69	28.62	29.53	28.98	2.29%	4,355,200
Sep 16, 2025	28.80	29.10	28.44	28.87	28.33	0.24%	1,912,000
Sep 15, 2025	28.97	29.05	28.66	28.80	28.26	0.49%	972,300
Sep 12, 2025	28.83	28.98	28.62	28.66	28.12	-1.10%	1,475,800
Sep 11, 2025	28.75	29.39	28.75	28.98	28.44	1.08%	1,829,700
Sep 10, 2025	28.64	29.15	28.64	28.67	28.13	0.14%	1,614,100
Sep 9, 2025	28.82	29.03	28.63	28.63	28.09	-0.21%	1,563,400
Sep 8, 2025	29.19	29.32	28.56	28.69	28.15	-1.71%	2,676,500
Sep 5, 2025	28.50	29.39	28.25	29.19	28.64	3.55%	4,608,700
Sep 4, 2025	28.08	28.39	27.94	28.19	27.66	0.39%	4,119,100