Skip to main content
logo
Banco Santander (Brasil) S.A. (BVMF:SANB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.45
-0.47 (-3.15%)
At close: Mar 20, 2026

Banco Santander (Brasil) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202614.6314.9514.2914.9214.921.63%98,600
Mar 18, 202614.9115.0814.6714.6814.68-2.46%95,200
Mar 17, 202615.2015.2414.9115.0515.050.13%80,500
Mar 16, 202615.0615.3415.0115.0315.030.33%55,200
Mar 13, 202615.2215.2314.8914.9814.98-0.66%119,600
Mar 12, 202615.9315.9315.0615.0815.08-5.34%195,800
Mar 11, 202615.7016.1415.7015.9315.93-0.62%25,400
Mar 10, 202615.7916.1115.5816.0316.034.02%48,500
Mar 9, 202615.3215.6315.2315.4115.41-1.34%61,900
Mar 6, 202615.9016.0515.3515.6215.62-2.92%79,000
Mar 5, 202616.5016.7615.9116.0916.09-1.89%60,700
Mar 4, 202615.9216.5015.9216.4016.403.02%33,000
Mar 3, 202616.3116.5015.5815.9215.92-4.73%86,900
Mar 2, 202616.4016.7216.1416.7116.711.27%82,600
Feb 27, 202616.8116.9816.5016.5016.50-2.37%70,700
Feb 26, 202617.4017.4816.8316.9016.90-2.09%123,500
Feb 25, 202617.8018.0717.2217.2617.26-2.92%71,600
Feb 24, 202617.3817.7917.2317.7817.782.18%66,000
Feb 23, 202618.2318.2517.4017.4017.40-4.61%116,100
Feb 20, 202617.6018.2917.4018.2418.243.23%77,700
Feb 19, 202617.3017.8417.2217.6717.672.14%64,000
Feb 18, 202617.1817.3517.0517.3017.302.19%38,900
Feb 13, 202617.5017.5916.6416.9316.93-3.48%122,000
Feb 12, 202618.1818.4017.5417.5417.54-3.94%74,300
Feb 11, 202618.3018.6218.2318.2618.26-0.22%104,200
Feb 10, 202617.6418.4017.6418.3018.302.12%116,100
Feb 9, 202617.0017.9216.8117.9217.927.82%110,900
Feb 6, 202616.9917.1116.4216.6216.62-2.18%80,200
Feb 5, 202617.1717.4316.9916.9916.99-0.99%61,000
Feb 4, 202617.5917.7317.0017.1617.16-3.21%116,500
Feb 3, 202618.2018.5917.6017.7317.73-1.88%89,800
Feb 2, 202617.9518.2417.9018.0718.070.67%78,000
Jan 30, 202618.3918.3917.7717.9517.95-1.37%53,000
Jan 29, 202618.4718.6818.0818.2018.20-1.57%62,500
Jan 28, 202617.6518.5117.6518.4918.493.70%105,800
Jan 27, 202617.5018.0217.5017.8317.833.12%69,300
Jan 26, 202617.3817.5017.1717.2917.29-0.52%44,000
Jan 23, 202617.1217.6517.0017.3817.381.58%94,400
Jan 22, 202616.7517.3016.7517.1117.112.15%105,600
Jan 21, 202616.3716.7516.2816.7516.750.72%117,100
Jan 20, 202616.2016.6316.1116.6316.422.65%66,900
Jan 19, 202616.0316.4716.0316.2015.990.19%40,500
Jan 16, 202616.2516.3916.0916.1715.96-0.49%70,200
Jan 15, 202616.6916.7516.1716.2516.04-2.64%65,500
Jan 14, 202616.4116.6916.4116.6916.481.71%36,600
Jan 13, 202616.5116.6516.3416.4116.20-1.26%41,600
Jan 12, 202616.6816.7616.5016.6216.410.30%45,100
Jan 9, 202616.2616.7016.2616.5716.361.59%94,000
Jan 8, 202616.2116.4516.1916.3116.100.74%31,500
Jan 7, 202616.5216.5216.0416.1915.98-3.11%45,900