Banco Santander (Brasil) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.40	29.81	29.22	29.45	-	-0.98%	1,731,900
Sep 22, 2026	29.82	30.12	29.49	29.74	29.74	-0.60%	1,490,700
Sep 21, 2026	29.83	30.02	29.68	29.92	29.92	1.53%	1,464,600
Sep 18, 2026	30.17	30.33	29.37	29.47	29.47	-3.47%	3,381,100
Sep 17, 2026	30.07	30.60	30.04	30.53	30.53	2.52%	3,162,000
Sep 16, 2026	30.00	30.30	29.59	29.78	29.78	-0.96%	2,425,600
Sep 15, 2026	30.49	30.50	29.89	30.07	30.07	-0.99%	2,727,700
Sep 14, 2026	29.89	30.40	29.88	30.37	30.37	-0.82%	1,675,500
Sep 11, 2026	30.05	30.62	29.96	30.62	30.62	2.34%	2,183,400
Sep 10, 2026	29.69	30.06	29.60	29.92	29.92	-0.13%	4,045,100
Sep 9, 2026	29.85	29.98	29.49	29.96	29.96	-1.41%	2,993,400
Sep 8, 2026	30.55	30.75	30.13	30.39	30.39	-0.13%	3,145,000
Sep 4, 2026	30.27	30.43	30.20	30.43	30.43	-0.03%	4,684,500
Sep 3, 2026	30.00	30.52	29.85	30.44	30.44	1.74%	4,027,400
Sep 2, 2026	29.46	29.92	29.46	29.92	29.92	1.98%	6,099,800
Sep 1, 2026	29.65	29.70	29.17	29.34	29.34	-0.74%	3,376,800
Aug 31, 2026	30.14	30.25	29.56	29.56	29.56	-1.50%	3,853,000
Aug 28, 2026	29.60	30.08	29.55	30.01	30.01	1.83%	3,060,900
Aug 27, 2026	29.50	29.76	29.39	29.47	29.47	-0.87%	2,295,000
Aug 26, 2026	30.00	30.16	29.71	29.73	29.73	0.13%	2,631,700
Aug 25, 2026	29.74	29.81	29.31	29.69	29.69	0.13%	2,766,300
Aug 24, 2026	29.55	30.01	29.41	29.65	29.65	0.34%	5,912,200
Aug 21, 2026	29.24	29.72	29.20	29.55	29.55	2.00%	4,986,600
Aug 20, 2026	28.90	29.11	28.67	28.97	28.97	0.94%	3,828,700
Aug 19, 2026	29.45	29.56	28.56	28.70	28.70	-1.88%	6,725,300
Aug 18, 2026	29.52	29.69	29.05	29.25	29.25	-1.18%	8,958,300
Aug 17, 2026	29.90	30.16	29.55	29.60	29.60	-1.10%	3,556,800
Aug 14, 2026	29.70	30.33	29.64	29.93	29.93	0.34%	4,989,700
Aug 13, 2026	29.66	30.15	29.55	29.83	29.83	0.71%	6,541,100
Aug 12, 2026	29.64	29.87	29.35	29.62	29.62	0.34%	9,098,800
Aug 11, 2026	29.40	29.70	29.34	29.52	29.52	0.92%	4,377,700
Aug 10, 2026	29.20	29.64	29.07	29.25	29.25	-0.07%	5,579,600
Aug 7, 2026	29.61	29.75	29.15	29.27	29.27	-	3,605,900
Aug 6, 2026	29.50	29.89	29.27	29.27	29.27	-0.71%	8,258,400
Aug 5, 2026	29.50	29.84	29.28	29.48	29.48	1.31%	5,131,200
Aug 4, 2026	28.91	29.49	28.90	29.10	29.10	0.59%	7,932,200
Aug 3, 2026	28.60	29.10	28.38	28.93	28.93	1.08%	12,330,100
Jul 31, 2026	28.75	28.75	28.40	28.62	28.62	13.35%	24,956,700
Jul 30, 2026	25.72	26.00	25.18	25.25	25.25	-1.48%	8,876,000
Jul 29, 2026	26.45	26.65	25.60	25.63	25.63	-7.37%	14,742,400
Jul 28, 2026	27.70	28.07	27.48	27.67	27.67	1.13%	4,896,200
Jul 27, 2026	26.40	27.36	26.40	27.36	27.36	3.87%	4,388,700
Jul 24, 2026	26.50	26.56	26.19	26.34	26.34	-1.09%	3,260,700
Jul 23, 2026	26.90	26.95	26.54	26.63	26.63	-1.19%	2,237,300
Jul 22, 2026	27.02	27.10	26.44	26.95	26.95	0.68%	4,485,600
Jul 21, 2026	27.07	27.54	26.97	27.21	26.77	0.74%	7,007,300
Jul 20, 2026	26.73	27.22	26.57	27.01	26.57	1.35%	5,153,800
Jul 17, 2026	26.76	26.96	26.41	26.65	26.22	-0.67%	3,149,300
Jul 16, 2026	27.02	27.05	26.38	26.83	26.40	-0.63%	3,495,400
Jul 15, 2026	27.27	27.37	26.90	27.00	26.56	-1.24%	2,817,800