Skip to main content
logo
Banco Santander (Brasil) S.A. (BVMF:SANB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.22
-0.03 (-0.18%)
Last updated: Jan 16, 2026, 2:30 PM GMT-3

Banco Santander (Brasil) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202616.6916.7516.1716.2516.25-2.64%65,500
Jan 14, 202616.4116.6916.4116.6916.691.71%36,600
Jan 13, 202616.5116.6516.3416.4116.41-1.26%41,600
Jan 12, 202616.6816.7616.5016.6216.620.30%45,100
Jan 9, 202616.2616.7016.2616.5716.571.59%94,000
Jan 8, 202616.2116.4516.1916.3116.310.74%31,500
Jan 7, 202616.5216.5216.0416.1916.19-3.11%45,900
Jan 6, 202616.6416.8516.4016.7116.710.42%79,700
Jan 5, 202616.4316.6415.9316.6416.640.67%83,900
Jan 2, 202616.5016.7416.4216.5316.460.36%49,300
Dec 30, 202516.3416.7016.3416.4716.400.80%36,900
Dec 29, 202516.7416.8016.2316.3416.27-2.45%46,300
Dec 26, 202516.6816.7516.4016.7516.680.30%33,800
Dec 23, 202515.8516.7015.8416.7016.635.36%117,500
Dec 22, 202515.6516.0815.6515.8515.790.44%95,900
Dec 19, 202515.6015.8615.6015.7815.721.35%25,100
Dec 18, 202515.2815.6415.2515.5715.512.64%29,200
Dec 17, 202515.5615.5615.1615.1715.11-2.51%53,000
Dec 16, 202515.9615.9615.5015.5615.50-2.93%32,500
Dec 15, 202515.7016.0315.5116.0315.964.09%71,200
Dec 12, 202515.4215.6315.3015.4015.34-0.96%28,900
Dec 11, 202515.3015.5715.3015.5515.491.63%19,400
Dec 10, 202515.4815.5515.3015.3015.24-0.78%33,500
Dec 9, 202515.8415.9615.3815.4215.36-2.59%50,100
Dec 8, 202516.1116.6815.7215.8315.77-1.19%105,000
Dec 5, 202516.7916.8015.9216.0215.95-4.07%67,900
Dec 4, 202516.5016.9616.5016.7016.631.46%93,400
Dec 3, 202516.8016.9116.4616.4616.39-2.31%69,500
Dec 2, 202516.2316.8516.2316.8516.783.82%130,700
Dec 1, 202516.5016.5016.2016.2316.16-0.86%79,700
Nov 28, 202516.5416.7316.3716.3716.30-1.27%72,800
Nov 27, 202516.4916.5916.4516.5816.510.24%31,900
Nov 26, 202516.2016.5916.1916.5416.472.10%80,700
Nov 25, 202515.8516.2115.8516.2016.132.34%69,700
Nov 24, 202515.8416.1015.8315.8315.77-0.06%86,100
Nov 21, 202515.7915.9915.6915.8415.780.25%93,900
Nov 19, 202516.0016.0715.7815.8015.74-1.86%70,900
Nov 18, 202516.0016.1416.0016.1016.03-43,800
Nov 17, 202516.2516.2516.0716.1016.03-0.98%44,300
Nov 14, 202516.0916.2915.8616.2616.191.06%86,000
Nov 13, 202516.1916.2816.0316.0916.02-0.43%71,200
Nov 12, 202516.0116.1916.0016.1616.090.37%76,700
Nov 11, 202515.6716.1015.6716.1016.033.01%142,200
Nov 10, 202515.3815.8215.3815.6315.571.63%88,300
Nov 7, 202515.3615.6015.3215.3815.320.07%54,800
Nov 6, 202515.6515.8315.3715.3715.31-1.85%85,100
Nov 5, 202515.0715.6615.0715.6615.602.96%131,200
Nov 4, 202515.0015.2614.9515.2115.151.00%127,700
Nov 3, 202514.9715.1714.8315.0615.000.60%132,200
Oct 31, 202514.5015.0014.4214.9714.912.89%131,600