Skip to main content
logo
Banco Santander (Brasil) S.A. (BVMF:SANB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.39
-0.24 (-0.90%)
Jul 24, 2026, 4:45 PM GMT-3

Banco Santander (Brasil) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 5, 202626.8127.0526.7126.7326.300.04%1,348,800
Jun 3, 202627.1527.1626.6726.7226.29-2.34%3,457,600
Jun 2, 202627.2427.6727.1027.3626.920.55%4,638,600
Jun 1, 202627.2627.3826.9327.2126.770.18%1,810,100
May 29, 202627.5327.6027.0827.1626.72-0.22%3,265,000
May 28, 202627.6127.6927.2127.2226.78-0.91%1,230,200
May 27, 202627.7127.7727.3227.4727.020.55%3,114,100
May 26, 202627.5627.5727.0927.3226.88-1.16%5,448,200
May 25, 202627.5027.6427.3327.6427.191.99%678,000
May 22, 202627.3127.4726.9827.1026.66-1.78%1,362,600
May 21, 202627.3327.8427.0527.5927.140.51%1,634,100
May 20, 202626.9027.6626.8327.4527.002.62%2,609,500
May 19, 202626.5027.0226.3826.7526.32-0.37%3,101,500
May 18, 202626.9827.0226.7526.8526.41-0.26%2,372,800
May 15, 202626.9827.0426.7626.9226.48-0.81%1,889,100
May 14, 202627.3327.5527.1427.1426.700.44%2,461,600