Banco Santander (Brasil) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	26.89	27.35	26.89	27.20	-	1.57%	588,600
Jun 8, 2026	26.86	26.92	26.60	26.78	26.78	0.19%	2,234,500
Jun 5, 2026	26.81	27.05	26.71	26.73	26.73	0.04%	1,348,800
Jun 3, 2026	27.15	27.16	26.67	26.72	26.72	-2.34%	3,457,600
Jun 2, 2026	27.24	27.67	27.10	27.36	27.36	0.55%	4,638,600
Jun 1, 2026	27.26	27.38	26.93	27.21	27.21	0.18%	1,810,100
May 29, 2026	27.53	27.60	27.08	27.16	27.16	-0.22%	3,269,000
May 28, 2026	27.61	27.69	27.21	27.22	27.22	-0.91%	1,230,200
May 27, 2026	27.71	27.77	27.32	27.47	27.47	0.55%	3,115,600
May 26, 2026	27.56	27.57	27.09	27.32	27.32	-1.16%	5,448,200
May 25, 2026	27.50	27.64	27.33	27.64	27.64	1.99%	678,000
May 22, 2026	27.31	27.47	26.98	27.10	27.10	-1.78%	1,362,600
May 21, 2026	27.33	27.84	27.05	27.59	27.59	0.51%	1,634,100
May 20, 2026	26.90	27.66	26.83	27.45	27.45	2.62%	2,609,500
May 19, 2026	26.50	27.02	26.38	26.75	26.75	-0.37%	3,101,500
May 18, 2026	26.98	27.02	26.75	26.85	26.85	-0.26%	2,372,800
May 15, 2026	26.98	27.04	26.76	26.92	26.92	-0.81%	1,889,100
May 14, 2026	27.33	27.55	27.14	27.14	27.14	0.44%	2,461,600
May 13, 2026	27.65	27.80	27.02	27.02	27.02	-2.28%	5,575,000
May 12, 2026	27.65	27.98	27.58	27.65	27.65	-0.65%	1,937,300
May 11, 2026	28.54	28.56	27.65	27.83	27.83	-2.52%	3,490,000
May 8, 2026	28.64	28.88	28.48	28.55	28.55	0.46%	1,738,900
May 7, 2026	29.27	29.30	28.42	28.42	28.42	-3.10%	2,927,900
May 6, 2026	29.09	29.61	29.01	29.33	29.33	1.95%	2,469,200
May 5, 2026	28.79	29.01	28.64	28.77	28.77	0.74%	1,954,000
May 4, 2026	29.15	29.19	28.56	28.56	28.56	-1.65%	1,947,100
Apr 30, 2026	28.86	29.27	28.74	29.04	29.04	1.40%	4,215,900
Apr 29, 2026	29.17	29.48	28.64	28.64	28.64	-2.65%	7,464,300
Apr 28, 2026	29.53	29.60	29.15	29.42	29.42	-0.84%	2,611,500
Apr 27, 2026	29.57	30.07	29.56	29.67	29.67	-0.03%	3,341,000
Apr 24, 2026	29.86	29.94	29.53	29.68	29.68	-0.60%	2,535,600
Apr 23, 2026	30.16	30.16	29.68	29.86	29.86	-0.83%	3,307,800
Apr 22, 2026	31.01	31.01	30.11	30.11	30.11	-3.37%	2,361,400
Apr 20, 2026	31.62	31.71	31.37	31.60	31.16	0.03%	3,110,100
Apr 17, 2026	31.97	32.14	31.40	31.59	31.15	0.45%	2,503,300
Apr 16, 2026	32.12	32.12	31.11	31.45	31.01	-0.73%	5,043,200
Apr 15, 2026	32.10	32.11	31.39	31.68	31.24	-1.22%	4,083,300
Apr 14, 2026	32.31	32.51	31.92	32.07	31.62	0.12%	3,940,200
Apr 13, 2026	32.12	32.21	31.65	32.03	31.58	-0.28%	5,457,000
Apr 10, 2026	32.00	32.39	31.97	32.12	31.67	0.44%	1,816,800
Apr 9, 2026	31.60	32.00	31.44	31.98	31.53	1.81%	2,051,200
Apr 8, 2026	32.08	32.56	31.36	31.41	30.97	2.11%	5,274,000
Apr 7, 2026	31.05	31.06	30.43	30.76	30.33	-0.97%	2,010,500
Apr 6, 2026	31.35	31.54	30.91	31.06	30.63	-0.54%	1,658,500
Apr 2, 2026	30.64	31.37	30.42	31.23	30.79	0.10%	1,564,600
Apr 1, 2026	30.79	31.58	30.77	31.20	30.76	1.83%	3,012,700
Mar 31, 2026	29.92	30.73	29.86	30.64	30.21	3.79%	2,218,300
Mar 30, 2026	29.50	29.79	29.31	29.52	29.11	0.72%	1,215,300
Mar 27, 2026	29.92	29.92	29.30	29.31	28.90	-1.01%	2,346,400
Mar 26, 2026	29.88	30.16	29.58	29.61	29.20	-1.69%	1,307,800