Skip to main content
logo
Banco Santander (Brasil) S.A. (BVMF:SANB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.70
+0.85 (5.36%)
At close: Dec 23, 2025

Banco Santander (Brasil) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202515.8516.7015.8416.7016.705.36%117,500
Dec 22, 202515.6516.0815.6515.8515.850.44%95,900
Dec 19, 202515.6015.8615.6015.7815.781.35%25,100
Dec 18, 202515.2815.6415.2515.5715.572.64%29,200
Dec 17, 202515.5615.5615.1615.1715.17-2.51%53,000
Dec 16, 202515.9615.9615.5015.5615.56-2.93%32,500
Dec 15, 202515.7016.0315.5116.0316.034.09%71,200
Dec 12, 202515.4215.6315.3015.4015.40-0.96%28,900
Dec 11, 202515.3015.5715.3015.5515.551.63%19,400
Dec 10, 202515.4815.5515.3015.3015.30-0.78%33,500
Dec 9, 202515.8415.9615.3815.4215.42-2.59%50,100
Dec 8, 202516.1116.6815.7215.8315.83-1.19%105,000
Dec 5, 202516.7916.8015.9216.0216.02-4.07%67,900
Dec 4, 202516.5016.9616.5016.7016.701.46%93,400
Dec 3, 202516.8016.9116.4616.4616.46-2.31%69,500
Dec 2, 202516.2316.8516.2316.8516.853.82%130,700
Dec 1, 202516.5016.5016.2016.2316.23-0.86%79,700
Nov 28, 202516.5416.7316.3716.3716.37-1.27%72,800
Nov 27, 202516.4916.5916.4516.5816.580.24%31,900
Nov 26, 202516.2016.5916.1916.5416.542.10%80,700
Nov 25, 202515.8516.2115.8516.2016.202.34%69,700
Nov 24, 202515.8416.1015.8315.8315.83-0.06%86,100
Nov 21, 202515.7915.9915.6915.8415.840.25%93,900
Nov 19, 202516.0016.0715.7815.8015.80-1.86%70,900
Nov 18, 202516.0016.1416.0016.1016.10-43,800
Nov 17, 202516.2516.2516.0716.1016.10-0.98%44,300
Nov 14, 202516.0916.2915.8616.2616.261.06%86,000
Nov 13, 202516.1916.2816.0316.0916.09-0.43%71,200
Nov 12, 202516.0116.1916.0016.1616.160.37%76,700
Nov 11, 202515.6716.1015.6716.1016.103.01%142,200
Nov 10, 202515.3815.8215.3815.6315.631.63%88,300
Nov 7, 202515.3615.6015.3215.3815.380.07%54,800
Nov 6, 202515.6515.8315.3715.3715.37-1.85%85,100
Nov 5, 202515.0715.6615.0715.6615.662.96%131,200
Nov 4, 202515.0015.2614.9515.2115.211.00%127,700
Nov 3, 202514.9715.1714.8315.0615.060.60%132,200
Oct 31, 202514.5015.0014.4214.9714.972.89%131,600
Oct 30, 202514.0914.6514.0914.5514.552.25%139,500
Oct 29, 202514.1114.4714.0114.2314.231.57%153,200
Oct 28, 202514.0114.1013.9114.0114.010.29%75,400
Oct 27, 202513.9314.0613.8913.9713.970.22%65,400
Oct 24, 202513.6213.9713.6113.9413.941.60%71,800
Oct 23, 202513.5713.7213.5213.7213.721.63%68,100
Oct 22, 202513.5513.7113.3413.5013.50-1.89%156,900
Oct 21, 202513.8514.0413.7613.7613.54-0.79%75,600
Oct 20, 202513.4513.8913.4513.8713.653.20%80,700
Oct 17, 202513.3213.5313.3113.4413.230.52%81,600
Oct 16, 202513.3013.5413.1913.3713.160.53%36,700
Oct 15, 202513.0913.3713.0013.3013.091.60%55,300
Oct 14, 202513.3413.3412.7113.0912.88-1.43%70,500