Banco Santander (Brasil) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	34.20	34.27	33.45	33.47	-	-2.79%	3,122,000
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
Jan 26, 2026	36.10	36.20	35.25	35.52	35.52	-0.62%	2,022,700
Jan 23, 2026	35.20	36.17	35.01	35.74	35.74	1.68%	4,339,700
Jan 22, 2026	34.67	35.71	34.37	35.15	35.15	1.68%	3,823,500
Jan 21, 2026	33.83	34.57	33.74	34.57	34.57	1.68%	4,004,100
Jan 20, 2026	33.33	34.00	32.97	34.00	33.56	2.01%	3,606,400
Jan 19, 2026	33.02	33.70	33.02	33.33	32.90	0.69%	2,342,500
Jan 16, 2026	33.14	33.52	32.90	33.10	32.67	-0.12%	2,254,400
Jan 15, 2026	34.11	34.21	33.05	33.14	32.71	-2.47%	4,247,900
Jan 14, 2026	33.83	34.11	33.55	33.98	33.54	1.46%	1,856,200
Jan 13, 2026	33.75	34.03	33.40	33.49	33.05	-1.38%	2,624,500
Jan 12, 2026	34.13	34.24	33.69	33.96	33.52	-0.47%	2,039,300
Jan 9, 2026	33.73	34.26	33.61	34.12	33.68	1.16%	2,899,100
Jan 8, 2026	33.14	33.74	33.03	33.73	33.29	1.75%	3,071,000
Jan 7, 2026	33.87	33.87	32.91	33.15	32.72	-2.27%	4,936,300
Jan 6, 2026	34.20	34.50	33.92	33.92	33.48	-0.06%	2,320,300
Jan 5, 2026	33.34	34.09	33.34	33.94	33.50	0.62%	2,542,500
Jan 2, 2026	34.29	34.29	33.66	33.73	33.15	-0.97%	2,535,100
Dec 30, 2025	33.53	34.09	33.52	34.06	33.48	2.10%	2,573,600
Dec 29, 2025	34.45	34.45	33.33	33.36	32.79	-2.68%	3,051,100
Dec 26, 2025	33.71	34.28	33.63	34.28	33.69	0.53%	1,674,700
Dec 23, 2025	32.75	34.21	32.56	34.10	33.51	4.41%	4,361,500
Dec 22, 2025	32.38	32.68	32.16	32.66	32.10	1.05%	1,724,400
Dec 19, 2025	32.05	32.64	31.93	32.32	31.77	0.84%	4,316,200
Dec 18, 2025	31.57	32.21	31.40	32.05	31.50	1.52%	1,914,400
Dec 17, 2025	31.60	31.75	31.16	31.57	31.03	-0.60%	2,804,400
Dec 16, 2025	32.59	32.69	31.76	31.76	31.21	-3.58%	2,232,700
Dec 15, 2025	32.36	33.03	32.07	32.94	32.37	3.10%	4,187,000
Dec 12, 2025	32.00	32.33	31.87	31.95	31.40	-0.09%	2,437,500