Banco Santander (Brasil) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	54,900
Nov 6, 2025	15.65	15.83	15.37	15.37	15.37	-1.85%	85,100
Nov 5, 2025	15.21	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%	131,800
Oct 30, 2025	14.09	14.65	14.09	14.55	14.55	2.25%	141,300
Oct 29, 2025	14.11	14.47	14.01	14.23	14.23	1.57%	158,300
Oct 28, 2025	14.01	14.10	13.91	14.01	14.01	0.29%	75,500
Oct 27, 2025	13.93	14.06	13.89	13.97	13.97	0.22%	66,400
Oct 24, 2025	13.62	13.97	13.61	13.94	13.94	1.60%	72,300
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%	157,300
Oct 21, 2025	13.45	14.04	13.45	13.76	13.51	-0.79%	75,700
Oct 20, 2025	13.45	13.89	13.45	13.87	13.61	3.20%	80,900
Oct 17, 2025	13.32	13.53	13.31	13.44	13.19	0.52%	81,600
Oct 16, 2025	13.30	13.54	13.19	13.37	13.12	0.53%	36,700
Oct 15, 2025	13.09	13.37	13.00	13.30	13.06	1.60%	55,300
Oct 14, 2025	13.34	13.34	12.71	13.09	12.85	-1.43%	70,500
Oct 13, 2025	13.28	13.41	13.21	13.28	13.04	0.23%	59,000
Oct 10, 2025	13.50	13.57	13.25	13.25	13.01	-1.63%	35,200
Oct 9, 2025	13.34	13.57	13.34	13.47	13.22	1.51%	71,300
Oct 8, 2025	13.39	13.52	13.27	13.27	13.03	-0.90%	21,100
Oct 7, 2025	13.63	13.63	13.26	13.39	13.14	-1.98%	39,100
Oct 6, 2025	13.77	13.84	13.54	13.66	13.41	-0.94%	43,900
Oct 3, 2025	13.86	13.90	13.64	13.79	13.54	-0.07%	28,300
Oct 2, 2025	13.80	13.95	13.63	13.80	13.55	-	62,600
Oct 1, 2025	14.05	14.25	13.80	13.80	13.55	-1.78%	46,200
Sep 30, 2025	13.95	14.25	13.95	14.05	13.79	0.29%	68,500
Sep 29, 2025	13.82	14.25	13.82	14.01	13.75	0.79%	74,900
Sep 26, 2025	13.57	13.98	13.56	13.90	13.64	2.51%	99,700
Sep 25, 2025	13.75	13.81	13.51	13.56	13.31	-1.95%	33,200
Sep 24, 2025	13.75	13.97	13.73	13.83	13.58	-0.29%	21,200
Sep 23, 2025	13.75	14.02	13.74	13.87	13.62	0.73%	39,300
Sep 22, 2025	13.88	13.92	13.60	13.77	13.52	-1.29%	61,400
Sep 19, 2025	13.87	14.10	13.87	13.95	13.69	-0.14%	40,600
Sep 18, 2025	13.97	14.07	13.90	13.97	13.71	0.14%	23,300
Sep 17, 2025	13.74	14.15	13.63	13.95	13.69	2.42%	102,500
Sep 16, 2025	13.64	13.87	13.56	13.62	13.37	-0.07%	29,900
Sep 15, 2025	13.94	13.94	13.62	13.63	13.38	-0.44%	53,200
Sep 12, 2025	13.68	13.94	13.64	13.69	13.44	-1.23%	33,800
Sep 11, 2025	13.61	14.00	13.61	13.86	13.61	1.99%	76,700
Sep 10, 2025	13.58	13.87	13.58	13.59	13.34	-0.95%	31,100
Sep 9, 2025	13.59	13.83	13.58	13.72	13.47	0.96%	41,800
Sep 8, 2025	13.84	13.90	13.56	13.59	13.34	-1.88%	45,300
Sep 5, 2025	13.44	13.95	13.41	13.85	13.60	3.75%	100,200
Sep 4, 2025	13.19	13.47	13.19	13.35	13.10	0.53%	53,500