Banco Santander (Brasil) S.A. (BVMF:SANB3)
Brazil · Delayed Price · Currency is BRL 13.04
+0.08 (0.62%)
Last updated: Aug 26, 2025
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 13.15 | 13.59 | 13.13 | 13.40 | - | 2.68% | 98,800 |
| Aug 27, 2025 | 12.97 | 13.15 | 12.87 | 13.05 | - | 0.08% | 99,200 |
| Aug 26, 2025 | 13.04 | 13.12 | 12.82 | 13.04 | - | 0.62% | 51,000 |
| Aug 25, 2025 | 12.97 | 13.07 | 12.94 | 12.96 | - | -0.08% | 45,200 |
| Aug 22, 2025 | 12.68 | 12.99 | 12.58 | 12.97 | - | 2.77% | 63,300 |
| Aug 21, 2025 | 12.60 | 12.70 | 12.52 | 12.62 | - | -0.24% | 36,400 |
| Aug 20, 2025 | 12.52 | 12.65 | 12.33 | 12.65 | - | 1.12% | 77,600 |
| Aug 19, 2025 | 12.79 | 12.85 | 12.35 | 12.51 | - | -2.49% | 70,200 |
| Aug 18, 2025 | 12.85 | 13.05 | 12.80 | 12.83 | - | -0.16% | 41,800 |
| Aug 15, 2025 | 12.71 | 12.89 | 12.71 | 12.85 | - | 0.55% | 28,600 |
| Aug 14, 2025 | 12.76 | 13.00 | 12.71 | 12.78 | - | -0.39% | 27,000 |
| Aug 13, 2025 | 12.94 | 12.95 | 12.68 | 12.83 | - | -0.47% | 18,800 |
| Aug 12, 2025 | 12.75 | 13.01 | 12.75 | 12.89 | - | 1.34% | 42,800 |
| Aug 11, 2025 | 12.78 | 12.81 | 12.68 | 12.72 | - | 0.16% | 34,700 |
| Aug 8, 2025 | 12.71 | 12.75 | 12.51 | 12.70 | - | - | 42,000 |
| Aug 7, 2025 | 12.49 | 12.72 | 12.49 | 12.70 | - | 1.68% | 63,900 |
| Aug 6, 2025 | 12.50 | 12.60 | 12.48 | 12.49 | - | 0.32% | 30,000 |
| Aug 5, 2025 | 12.50 | 12.68 | 12.45 | 12.45 | - | -0.48% | 29,800 |
| Aug 4, 2025 | 12.28 | 12.55 | 12.28 | 12.51 | - | 1.62% | 100,100 |
| Aug 1, 2025 | 12.56 | 12.72 | 12.22 | 12.31 | - | -1.91% | 59,400 |
| Jul 31, 2025 | 12.61 | 12.62 | 12.40 | 12.55 | - | -0.48% | 48,500 |
| Jul 30, 2025 | 12.45 | 12.73 | 12.15 | 12.61 | - | -0.24% | 95,300 |
| Jul 29, 2025 | 12.41 | 12.73 | 12.41 | 12.64 | - | 0.72% | 63,700 |
| Jul 28, 2025 | 12.42 | 12.90 | 12.21 | 12.55 | - | 0.24% | 55,000 |
| Jul 25, 2025 | 12.57 | 12.59 | 12.42 | 12.52 | - | 0.40% | 25,500 |
| Jul 24, 2025 | 12.55 | 12.56 | 12.38 | 12.47 | - | -1.27% | 39,700 |
| Jul 23, 2025 | 12.50 | 12.74 | 12.43 | 12.63 | - | 1.04% | 48,900 |
| Jul 22, 2025 | 12.50 | 12.55 | 12.38 | 12.50 | - | -0.24% | 70,500 |
| Jul 21, 2025 | 12.49 | 12.56 | 12.42 | 12.53 | - | 0.24% | 57,200 |
| Jul 18, 2025 | 13.12 | 13.14 | 12.50 | 12.50 | - | -6.30% | 115,700 |
| Jul 17, 2025 | 13.23 | 13.37 | 13.17 | 13.34 | - | 1.37% | 78,300 |
| Jul 16, 2025 | 13.18 | 13.30 | 13.06 | 13.16 | - | -1.28% | 83,600 |
| Jul 15, 2025 | 13.00 | 13.33 | 13.00 | 13.33 | - | 2.54% | 83,600 |
| Jul 14, 2025 | 13.45 | 13.45 | 13.00 | 13.00 | - | -2.26% | 138,000 |
| Jul 11, 2025 | 13.44 | 13.44 | 13.13 | 13.30 | - | -0.67% | 94,800 |
| Jul 10, 2025 | 13.55 | 13.55 | 13.27 | 13.39 | - | -1.25% | 39,100 |
| Jul 9, 2025 | 13.77 | 13.80 | 13.56 | 13.56 | - | -1.60% | 52,700 |
| Jul 8, 2025 | 13.82 | 13.86 | 13.67 | 13.78 | - | -0.22% | 54,800 |
| Jul 7, 2025 | 13.92 | 13.96 | 13.75 | 13.81 | - | -0.79% | 40,500 |
| Jul 4, 2025 | 13.90 | 13.98 | 13.75 | 13.92 | - | 0.14% | 51,300 |
| Jul 3, 2025 | 13.98 | 14.10 | 13.90 | 13.90 | - | -1.14% | 39,400 |
| Jul 2, 2025 | 14.14 | 14.36 | 13.92 | 14.06 | - | -1.13% | 62,800 |
| Jul 1, 2025 | 13.98 | 14.32 | 13.91 | 14.22 | - | 1.64% | 152,300 |
| Jun 30, 2025 | 13.90 | 14.17 | 13.74 | 13.99 | - | 1.45% | 90,600 |
| Jun 27, 2025 | 13.80 | 13.94 | 13.72 | 13.79 | - | -1.43% | 59,400 |
| Jun 26, 2025 | 13.83 | 13.99 | 13.77 | 13.99 | - | 1.16% | 68,900 |
| Jun 25, 2025 | 13.96 | 13.99 | 13.74 | 13.83 | - | -1.14% | 46,300 |
| Jun 24, 2025 | 13.78 | 14.32 | 13.78 | 13.99 | - | 0.87% | 140,600 |
| Jun 23, 2025 | 13.90 | 13.94 | 13.63 | 13.87 | - | -0.86% | 108,200 |
| Jun 20, 2025 | 14.01 | 14.17 | 13.90 | 13.99 | - | -1.34% | 82,400 |