Banco Santander (Brasil) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	13.50	13.57	13.25	13.25	13.25	-1.63%	35,200
Oct 9, 2025	13.34	13.57	13.34	13.47	13.47	1.51%	71,400
Oct 8, 2025	13.39	13.52	13.27	13.27	13.27	-0.90%	21,300
Oct 7, 2025	13.63	13.63	13.26	13.39	13.39	-1.98%	39,100
Oct 6, 2025	13.77	13.84	13.54	13.66	13.66	-0.94%	44,000
Oct 3, 2025	13.86	13.90	13.64	13.79	13.79	-0.07%	28,300
Oct 2, 2025	13.80	13.95	13.63	13.80	13.80	-	62,600
Oct 1, 2025	14.05	14.25	13.80	13.80	13.80	-1.78%	46,400
Sep 30, 2025	13.95	14.25	13.95	14.05	14.05	0.29%	68,600
Sep 29, 2025	13.82	14.25	13.82	14.01	14.01	0.79%	75,000
Sep 26, 2025	13.57	13.98	13.56	13.90	13.90	2.51%	100,900
Sep 25, 2025	13.75	13.81	13.51	13.56	13.56	-1.95%	33,200
Sep 24, 2025	13.75	13.97	13.73	13.83	13.83	-0.29%	21,600
Sep 23, 2025	13.75	14.02	13.74	13.87	13.87	0.73%	39,300
Sep 22, 2025	13.88	13.92	13.60	13.77	13.77	-1.29%	61,400
Sep 19, 2025	13.87	14.10	13.87	13.95	13.95	-0.14%	40,600
Sep 18, 2025	13.97	14.07	13.90	13.97	13.97	0.14%	23,300
Sep 17, 2025	13.74	14.15	13.63	13.95	13.95	2.42%	106,200
Sep 16, 2025	13.64	13.87	13.56	13.62	13.62	-0.07%	31,200
Sep 15, 2025	13.94	13.94	13.62	13.63	13.63	-0.44%	55,900
Sep 12, 2025	13.68	13.94	13.64	13.69	13.69	-1.23%	33,800
Sep 11, 2025	13.61	14.00	13.61	13.86	13.86	1.99%	76,800
Sep 10, 2025	13.58	13.87	13.58	13.59	13.59	-0.95%	33,600
Sep 9, 2025	13.59	13.83	13.58	13.72	13.72	0.96%	41,900
Sep 8, 2025	13.84	13.90	13.56	13.59	13.59	-1.88%	45,300
Sep 5, 2025	13.44	13.95	13.41	13.85	13.85	3.75%	100,700
Sep 4, 2025	13.19	13.47	13.19	13.35	13.35	0.53%	53,600
Sep 3, 2025	13.42	13.54	13.27	13.28	13.28	-1.34%	48,500
Sep 2, 2025	13.20	13.54	13.20	13.46	13.46	0.45%	71,400
Sep 1, 2025	13.59	13.59	13.31	13.40	13.40	-0.59%	88,700
Aug 29, 2025	13.45	13.55	13.29	13.48	13.48	0.60%	29,000
Aug 28, 2025	13.15	13.59	13.13	13.40	13.40	2.68%	101,200
Aug 27, 2025	12.97	13.15	12.87	13.05	13.05	0.08%	99,200
Aug 26, 2025	13.04	13.12	12.82	13.04	13.04	0.62%	51,000
Aug 25, 2025	12.97	13.07	12.94	12.96	12.96	-0.08%	45,200
Aug 22, 2025	12.68	12.99	12.58	12.97	12.97	2.77%	63,300
Aug 21, 2025	12.60	12.70	12.52	12.62	12.62	-0.24%	36,400
Aug 20, 2025	12.52	12.65	12.33	12.65	12.65	1.12%	77,600
Aug 19, 2025	12.79	12.85	12.35	12.51	12.51	-2.49%	70,200
Aug 18, 2025	12.85	13.05	12.80	12.83	12.83	-0.16%	41,800
Aug 15, 2025	12.71	12.89	12.71	12.85	12.85	0.55%	28,600
Aug 14, 2025	12.76	13.00	12.71	12.78	12.78	-0.39%	27,000
Aug 13, 2025	12.94	12.95	12.68	12.83	12.83	-0.47%	18,800
Aug 12, 2025	12.75	13.01	12.75	12.89	12.89	1.34%	42,800
Aug 11, 2025	12.78	12.81	12.68	12.72	12.72	0.16%	34,700
Aug 8, 2025	12.71	12.75	12.51	12.70	12.70	-	42,000
Aug 7, 2025	12.49	12.72	12.49	12.70	12.70	1.68%	63,900
Aug 6, 2025	12.50	12.60	12.48	12.49	12.49	0.32%	30,000
Aug 5, 2025	12.50	12.68	12.45	12.45	12.45	-0.48%	29,800
Aug 4, 2025	12.28	12.55	12.28	12.51	12.51	1.62%	100,100