Banco Santander (Brasil) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	16.80	16.91	16.46	16.46	16.46	-2.31%	69,500
Dec 2, 2025	16.23	16.85	16.23	16.85	16.85	3.82%	130,700
Dec 1, 2025	16.50	16.50	16.20	16.23	16.23	-0.86%	79,700
Nov 28, 2025	16.54	16.73	16.37	16.37	16.37	-1.27%	72,800
Nov 27, 2025	16.49	16.59	16.45	16.58	16.58	0.24%	31,900
Nov 26, 2025	16.20	16.59	16.19	16.54	16.54	2.10%	80,700
Nov 25, 2025	15.85	16.21	15.85	16.20	16.20	2.34%	69,700
Nov 24, 2025	15.84	16.10	15.83	15.83	15.83	-0.06%	86,100
Nov 21, 2025	15.79	15.99	15.69	15.84	15.84	0.25%	93,900
Nov 19, 2025	16.00	16.07	15.78	15.80	15.80	-1.86%	70,900
Nov 18, 2025	16.00	16.14	16.00	16.10	16.10	-	43,800
Nov 17, 2025	16.25	16.25	16.07	16.10	16.10	-0.98%	44,300
Nov 14, 2025	16.09	16.29	15.86	16.26	16.26	1.06%	86,000
Nov 13, 2025	16.19	16.28	16.03	16.09	16.09	-0.43%	71,200
Nov 12, 2025	16.01	16.19	16.00	16.16	16.16	0.37%	76,700
Nov 11, 2025	15.67	16.10	15.67	16.10	16.10	3.01%	142,200
Nov 10, 2025	15.38	15.82	15.38	15.63	15.63	1.63%	88,300
Nov 7, 2025	15.36	15.60	15.32	15.38	15.38	0.07%	54,800
Nov 6, 2025	15.65	15.83	15.37	15.37	15.37	-1.85%	85,100
Nov 5, 2025	15.07	15.66	15.07	15.66	15.66	2.96%	131,200
Nov 4, 2025	15.00	15.26	14.95	15.21	15.21	1.00%	127,700
Nov 3, 2025	14.97	15.17	14.83	15.06	15.06	0.60%	132,200
Oct 31, 2025	14.50	15.00	14.42	14.97	14.97	2.89%	131,600
Oct 30, 2025	14.09	14.65	14.09	14.55	14.55	2.25%	139,500
Oct 29, 2025	14.11	14.47	14.01	14.23	14.23	1.57%	153,200
Oct 28, 2025	14.01	14.10	13.91	14.01	14.01	0.29%	75,400
Oct 27, 2025	13.93	14.06	13.89	13.97	13.97	0.22%	65,400
Oct 24, 2025	13.62	13.97	13.61	13.94	13.94	1.60%	71,800
Oct 23, 2025	13.57	13.72	13.52	13.72	13.72	1.63%	68,100
Oct 22, 2025	13.55	13.71	13.34	13.50	13.50	-1.89%	156,900
Oct 21, 2025	13.85	14.04	13.76	13.76	13.54	-0.79%	75,600
Oct 20, 2025	13.45	13.89	13.45	13.87	13.65	3.20%	80,700
Oct 17, 2025	13.32	13.53	13.31	13.44	13.23	0.52%	81,600
Oct 16, 2025	13.30	13.54	13.19	13.37	13.16	0.53%	36,700
Oct 15, 2025	13.09	13.37	13.00	13.30	13.09	1.60%	55,300
Oct 14, 2025	13.34	13.34	12.71	13.09	12.88	-1.43%	70,500
Oct 13, 2025	13.28	13.41	13.21	13.28	13.07	0.23%	59,000
Oct 10, 2025	13.50	13.57	13.25	13.25	13.04	-1.63%	35,200
Oct 9, 2025	13.34	13.57	13.34	13.47	13.26	1.51%	71,300
Oct 8, 2025	13.39	13.52	13.27	13.27	13.06	-0.90%	21,100
Oct 7, 2025	13.63	13.63	13.26	13.39	13.18	-1.98%	39,100
Oct 6, 2025	13.77	13.84	13.54	13.66	13.44	-0.94%	43,900
Oct 3, 2025	13.86	13.90	13.64	13.79	13.57	-0.07%	28,300
Oct 2, 2025	13.80	13.95	13.63	13.80	13.58	-	62,600
Oct 1, 2025	14.05	14.25	13.80	13.80	13.58	-1.78%	46,200
Sep 30, 2025	13.95	14.25	13.95	14.05	13.83	0.29%	68,500
Sep 29, 2025	13.82	14.25	13.82	14.01	13.79	0.79%	74,900
Sep 26, 2025	13.57	13.98	13.56	13.90	13.68	2.51%	99,700
Sep 25, 2025	13.75	13.81	13.51	13.56	13.35	-1.95%	33,200
Sep 24, 2025	13.75	13.97	13.73	13.83	13.61	-0.29%	21,200