Skip to main content
logo
Banco Santander (Brasil) S.A. (BVMF:SANB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
30.24
+0.41 (1.37%)
Aug 14, 2026, 12:15 PM GMT-3

Banco Santander (Brasil) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202629.7030.2829.6430.20-1.24%1,631,900
Aug 13, 202629.6630.1529.5529.8329.830.71%6,541,100
Aug 12, 202629.6429.8729.3529.6229.620.34%9,098,800
Aug 11, 202629.4029.7029.3429.5229.520.92%4,377,700
Aug 10, 202629.2029.6429.0729.2529.25-0.07%5,579,600
Aug 7, 202629.6129.7529.1529.2729.27-3,605,900
Aug 6, 202629.5029.8929.2729.2729.27-0.71%8,258,400
Aug 5, 202629.5029.8429.2829.4829.481.31%5,131,200
Aug 4, 202628.9129.4928.9029.1029.100.59%7,932,200
Aug 3, 202628.6029.1028.3828.9328.931.08%12,330,100
Jul 31, 202628.7528.7528.4028.6228.6213.35%24,956,700
Jul 30, 202625.7226.0025.1825.2525.25-1.48%8,876,000
Jul 29, 202626.4526.6525.6025.6325.63-7.37%14,742,400
Jul 28, 202627.7028.0727.4827.6727.671.13%4,896,200
Jul 27, 202626.4027.3626.4027.3627.363.87%4,388,700
Jul 24, 202626.5026.5626.1926.3426.34-1.09%3,260,700
Jul 23, 202626.9026.9526.5426.6326.63-1.19%2,237,300
Jul 22, 202627.0227.1026.4426.9526.950.68%4,485,600
Jul 21, 202627.0727.5426.9727.2126.770.74%7,007,300
Jul 20, 202626.7327.2226.5727.0126.571.35%5,153,800
Jul 17, 202626.7626.9626.4126.6526.22-0.67%3,149,300
Jul 16, 202627.0227.0526.3826.8326.40-0.63%3,495,400
Jul 15, 202627.2727.3726.9027.0026.56-1.24%2,817,800
Jul 14, 202627.4127.6827.2127.3426.90-0.11%4,398,000
Jul 13, 202627.6927.8827.1427.3726.93-0.91%4,381,600
Jul 10, 202626.7427.6226.6127.6227.175.22%4,308,300
Jul 9, 202625.7126.3425.6626.2525.822.54%4,203,800
Jul 8, 202626.0026.0525.4725.6025.18-1.58%4,769,300
Jul 7, 202626.7926.9426.0126.0125.59-2.62%4,404,100
Jul 6, 202626.8427.0126.7126.7126.28-0.89%1,636,700
Jul 3, 202626.9327.1026.7726.9526.510.67%839,000
Jul 2, 202626.9327.1626.7426.7726.340.41%1,759,100
Jul 1, 202626.5226.9126.3826.6626.23-0.52%2,895,800
Jun 30, 202626.6126.8026.3026.8026.37-0.07%2,226,900
Jun 29, 202626.3526.8226.2826.8226.391.78%1,469,200
Jun 26, 202626.2026.6726.0026.3525.920.57%3,763,100
Jun 25, 202626.4926.8426.2026.2025.78-0.68%3,534,400
Jun 24, 202626.6426.9326.3826.3825.95-1.38%4,170,700
Jun 23, 202626.6927.0126.6026.7526.32-0.74%4,080,600
Jun 22, 202626.9427.0926.7326.9526.510.26%2,413,700
Jun 19, 202626.7926.8826.5626.8826.440.60%2,198,200
Jun 18, 202627.1527.4426.6426.7226.29-1.33%2,593,000
Jun 17, 202627.3027.7927.0827.0826.64-0.04%3,162,700
Jun 16, 202626.8527.2326.8527.0926.65-3,876,200
Jun 15, 202627.6927.7926.9927.0926.65-0.15%2,700,700
Jun 12, 202627.1727.6527.0727.1326.69-0.15%2,993,700
Jun 11, 202627.1027.5226.6927.1726.730.63%6,621,500
Jun 10, 202627.0527.2026.8327.0026.56-0.63%2,034,200
Jun 9, 202626.8927.3526.8927.1726.731.46%3,478,300
Jun 8, 202626.8626.9226.6026.7826.350.19%2,233,800