Banco Santander (Brasil) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	24.20	24.90	23.78	24.69	24.69	3.13%	1,500,600
Oct 30, 2026	24.47	24.49	23.77	23.94	23.94	-2.84%	3,407,900
Oct 29, 2026	24.31	25.26	24.16	24.64	24.64	1.19%	6,896,500
Oct 28, 2026	25.50	25.50	24.13	24.35	24.35	-5.88%	8,859,900
Oct 27, 2026	26.39	26.47	25.52	25.87	25.87	-1.63%	7,407,600
Oct 26, 2026	26.60	26.90	26.00	26.30	26.30	-4.47%	10,658,600
Oct 23, 2026	27.74	27.80	26.91	27.53	27.53	-0.79%	5,869,100
Oct 22, 2026	27.80	28.04	27.65	27.75	27.75	-1.35%	8,303,800
Oct 21, 2026	28.01	28.45	27.40	28.13	28.13	0.90%	3,347,000
Oct 20, 2026	27.90	28.34	27.84	28.21	27.88	1.26%	8,591,200
Oct 19, 2026	28.43	28.51	27.75	27.86	27.53	-1.80%	4,505,600
Oct 16, 2026	28.50	28.84	28.04	28.37	28.04	-0.28%	3,768,300
Oct 15, 2026	28.08	28.45	27.94	28.45	28.12	0.60%	4,469,300
Oct 14, 2026	28.79	28.79	28.06	28.28	27.95	-2.08%	7,037,400
Oct 13, 2026	28.80	28.97	28.36	28.88	28.54	0.17%	4,437,800
Oct 9, 2026	29.18	29.43	28.65	28.83	28.49	-0.86%	8,883,600
Oct 8, 2026	29.16	29.45	28.73	29.08	28.74	-1.29%	5,810,100
Oct 7, 2026	29.47	29.60	28.90	29.46	29.11	-1.01%	8,905,000
Oct 6, 2026	28.83	29.77	28.60	29.76	29.41	3.23%	8,681,500
Oct 5, 2026	28.37	28.86	27.90	28.83	28.49	2.63%	28,144,800
Oct 2, 2026	27.89	28.12	27.34	28.09	27.76	0.68%	4,275,200
Oct 1, 2026	28.55	28.59	27.58	27.90	27.57	-2.96%	3,095,000
Sep 30, 2026	29.70	29.79	28.69	28.75	28.41	-2.77%	3,280,600
Sep 29, 2026	29.62	29.73	29.42	29.57	29.22	-0.40%	2,784,400
Sep 28, 2026	29.50	29.84	29.37	29.69	29.34	-0.20%	2,062,700
Sep 25, 2026	29.60	29.84	29.52	29.75	29.40	0.51%	1,137,000
Sep 24, 2026	29.55	29.72	29.23	29.60	29.25	0.51%	2,121,700
Sep 23, 2026	29.40	29.81	29.22	29.45	29.10	-0.98%	1,731,900
Sep 22, 2026	29.82	30.12	29.49	29.74	29.39	-0.60%	1,490,700
Sep 21, 2026	29.83	30.02	29.68	29.92	29.57	1.53%	1,461,800
Sep 18, 2026	30.17	30.33	29.37	29.47	29.12	-3.47%	3,381,100
Sep 17, 2026	30.07	30.60	30.04	30.53	30.17	2.52%	3,162,000
Sep 16, 2026	30.00	30.30	29.59	29.78	29.43	-0.96%	2,425,600
Sep 15, 2026	30.49	30.50	29.89	30.07	29.72	-0.99%	2,723,600
Sep 14, 2026	29.89	30.40	29.88	30.37	30.01	-0.82%	1,675,500
Sep 11, 2026	30.05	30.62	29.96	30.62	30.26	2.34%	2,183,400
Sep 10, 2026	29.69	30.06	29.60	29.92	29.57	-0.13%	4,045,100
Sep 9, 2026	29.85	29.98	29.49	29.96	29.61	-1.41%	2,989,300
Sep 8, 2026	30.55	30.75	30.13	30.39	30.03	-0.13%	3,145,000
Sep 4, 2026	30.27	30.43	30.20	30.43	30.07	-0.03%	4,684,500
Sep 3, 2026	30.00	30.52	29.85	30.44	30.08	1.74%	4,027,400
Sep 2, 2026	29.46	29.92	29.46	29.92	29.57	1.98%	6,098,800
Sep 1, 2026	29.65	29.70	29.17	29.34	29.00	-0.74%	3,376,800
Aug 31, 2026	30.14	30.25	29.56	29.56	29.21	-1.50%	3,853,000
Aug 28, 2026	29.60	30.08	29.55	30.01	29.66	1.83%	3,060,900
Aug 27, 2026	29.50	29.76	29.39	29.47	29.12	-0.87%	2,295,000
Aug 26, 2026	30.00	30.16	29.71	29.73	29.38	0.13%	2,631,700
Aug 25, 2026	29.74	29.81	29.31	29.69	29.34	0.13%	2,766,300
Aug 24, 2026	29.55	30.01	29.41	29.65	29.30	0.34%	5,912,200
Aug 21, 2026	29.24	29.72	29.20	29.55	29.20	2.00%	4,986,600