Banco Santander (Brasil) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	26.93	27.10	26.77	26.95	-	0.67%	833,300
Jul 2, 2026	26.93	27.16	26.74	26.77	26.77	0.41%	1,759,100
Jul 1, 2026	26.52	26.91	26.38	26.66	26.66	-0.52%	2,895,800
Jun 30, 2026	26.61	26.80	26.30	26.80	26.80	-0.07%	2,226,900
Jun 29, 2026	26.35	26.82	26.28	26.82	26.82	1.78%	1,469,200
Jun 26, 2026	26.20	26.67	26.00	26.35	26.35	0.57%	3,763,100
Jun 25, 2026	26.49	26.84	26.20	26.20	26.20	-0.68%	3,534,400
Jun 24, 2026	26.64	26.93	26.38	26.38	26.38	-1.38%	4,170,700
Jun 23, 2026	26.69	27.01	26.60	26.75	26.75	-0.74%	4,080,600
Jun 22, 2026	26.94	27.09	26.73	26.95	26.95	0.26%	2,413,700
Jun 19, 2026	26.79	26.88	26.56	26.88	26.88	0.60%	2,198,200
Jun 18, 2026	27.15	27.44	26.64	26.72	26.72	-1.33%	2,593,000
Jun 17, 2026	27.30	27.79	27.08	27.08	27.08	-0.04%	3,162,700
Jun 16, 2026	26.85	27.23	26.85	27.09	27.09	-	3,876,200
Jun 15, 2026	27.69	27.79	26.99	27.09	27.09	-0.15%	2,700,700
Jun 12, 2026	27.17	27.65	27.07	27.13	27.13	-0.15%	2,993,700
Jun 11, 2026	27.10	27.52	26.69	27.17	27.17	0.63%	6,625,800
Jun 10, 2026	27.05	27.20	26.83	27.00	27.00	-0.63%	2,035,800
Jun 9, 2026	26.89	27.35	26.89	27.17	27.17	1.46%	3,479,100
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