Banco Santander (Brasil) S.A. (BVMF:SANB3)
Brazil · Delayed Price · Currency is BRL 14.62
-0.08 (-0.54%)
At close: Oct 8, 2026
BVMF:SANB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14.70 | 14.88 | 14.47 | 14.62 | 14.62 | -0.54% | 158,100 |
| Oct 7, 2026 | 14.73 | 14.88 | 14.49 | 14.70 | 14.70 | -0.14% | 191,000 |
| Oct 6, 2026 | 14.20 | 14.93 | 14.20 | 14.72 | 14.72 | 1.87% | 392,100 |
| Oct 5, 2026 | 14.10 | 14.47 | 13.91 | 14.45 | 14.45 | 2.05% | 628,700 |
| Oct 2, 2026 | 13.89 | 14.16 | 13.71 | 14.16 | 14.16 | 2.02% | 173,700 |
| Oct 1, 2026 | 14.43 | 14.43 | 13.79 | 13.88 | 13.88 | -3.61% | 169,100 |
| Sep 30, 2026 | 14.83 | 14.95 | 14.39 | 14.40 | 14.40 | -2.37% | 115,900 |
| Sep 29, 2026 | 14.80 | 14.91 | 14.72 | 14.75 | 14.75 | -0.27% | 66,500 |
| Sep 28, 2026 | 14.84 | 14.97 | 14.70 | 14.79 | 14.79 | -0.34% | 91,900 |
| Sep 25, 2026 | 14.69 | 14.92 | 14.69 | 14.84 | 14.84 | 0.95% | 70,000 |
| Sep 24, 2026 | 14.61 | 14.87 | 14.61 | 14.70 | 14.70 | -0.61% | 59,000 |
| Sep 23, 2026 | 14.80 | 14.94 | 14.63 | 14.79 | 14.79 | -1.07% | 71,800 |
| Sep 22, 2026 | 14.85 | 15.06 | 14.75 | 14.95 | 14.95 | - | 95,200 |
| Sep 21, 2026 | 14.90 | 15.04 | 14.88 | 14.95 | 14.95 | 1.36% | 74,200 |
| Sep 18, 2026 | 15.15 | 15.15 | 14.71 | 14.75 | 14.75 | -2.90% | 92,200 |
| Sep 17, 2026 | 14.96 | 15.35 | 14.95 | 15.19 | 15.19 | 2.15% | 199,100 |
| Sep 16, 2026 | 15.00 | 15.09 | 14.79 | 14.87 | 14.87 | -1.20% | 53,000 |
| Sep 15, 2026 | 15.00 | 15.25 | 14.98 | 15.05 | 15.05 | -0.20% | 48,600 |
| Sep 14, 2026 | 15.00 | 15.23 | 14.96 | 15.08 | 15.08 | -1.44% | 94,000 |
| Sep 11, 2026 | 15.00 | 15.33 | 15.00 | 15.30 | 15.30 | 2.48% | 179,100 |
| Sep 10, 2026 | 14.89 | 15.08 | 14.83 | 14.93 | 14.93 | 0.27% | 114,500 |
| Sep 9, 2026 | 14.96 | 14.99 | 14.76 | 14.89 | 14.89 | -1.00% | 76,500 |
| Sep 8, 2026 | 15.18 | 15.41 | 14.93 | 15.04 | 15.04 | -0.99% | 147,500 |
| Sep 4, 2026 | 15.11 | 15.24 | 15.09 | 15.19 | 15.19 | 0.13% | 172,000 |
| Sep 3, 2026 | 14.97 | 15.30 | 14.95 | 15.17 | 15.17 | 1.34% | 355,400 |
| Sep 2, 2026 | 14.63 | 14.99 | 14.61 | 14.97 | 14.97 | 2.75% | 233,100 |
| Sep 1, 2026 | 14.74 | 14.84 | 14.57 | 14.57 | 14.57 | -1.15% | 272,700 |
| Aug 31, 2026 | 15.05 | 15.10 | 14.74 | 14.74 | 14.74 | -2.06% | 125,300 |
| Aug 28, 2026 | 14.75 | 15.05 | 14.74 | 15.05 | 15.05 | 2.73% | 148,600 |
| Aug 27, 2026 | 14.58 | 14.88 | 14.58 | 14.65 | 14.65 | -1.55% | 102,300 |
| Aug 26, 2026 | 14.67 | 15.05 | 14.67 | 14.88 | 14.88 | 1.71% | 151,700 |
| Aug 25, 2026 | 14.42 | 14.80 | 14.32 | 14.63 | 14.63 | -0.61% | 1,034,700 |
| Aug 24, 2026 | 14.57 | 14.98 | 14.54 | 14.72 | 14.72 | 1.03% | 233,900 |
| Aug 21, 2026 | 14.52 | 14.85 | 14.52 | 14.57 | 14.57 | 1.25% | 129,100 |
| Aug 20, 2026 | 14.20 | 14.49 | 14.11 | 14.39 | 14.39 | 0.98% | 180,900 |
| Aug 19, 2026 | 14.50 | 14.76 | 14.22 | 14.25 | 14.25 | -1.59% | 362,500 |
| Aug 18, 2026 | 14.75 | 14.86 | 14.48 | 14.48 | 14.48 | -2.36% | 179,400 |
| Aug 17, 2026 | 14.66 | 15.05 | 14.66 | 14.83 | 14.83 | -0.74% | 263,500 |
| Aug 14, 2026 | 14.81 | 15.24 | 14.80 | 14.94 | 14.94 | -0.33% | 768,200 |
| Aug 13, 2026 | 14.80 | 15.19 | 14.80 | 14.99 | 14.99 | 0.60% | 688,000 |
| Aug 12, 2026 | 14.93 | 15.07 | 14.81 | 14.90 | 14.90 | -0.27% | 632,000 |
| Aug 11, 2026 | 14.50 | 14.99 | 14.50 | 14.94 | 14.94 | 1.70% | 612,700 |
| Aug 10, 2026 | 14.60 | 14.90 | 14.57 | 14.69 | 14.69 | 0.69% | 436,100 |
| Aug 7, 2026 | 14.58 | 14.89 | 14.50 | 14.59 | 14.59 | 0.07% | 354,400 |
| Aug 6, 2026 | 14.68 | 14.94 | 14.58 | 14.58 | 14.58 | -1.29% | 393,900 |
| Aug 5, 2026 | 14.52 | 14.88 | 14.52 | 14.77 | 14.77 | 2.50% | 626,800 |
| Aug 4, 2026 | 14.19 | 14.62 | 14.13 | 14.41 | 14.41 | 0.70% | 1,144,300 |
| Aug 3, 2026 | 14.31 | 14.45 | 14.02 | 14.31 | 14.31 | -0.97% | 1,641,700 |
| Jul 31, 2026 | 14.00 | 14.70 | 13.84 | 14.45 | 14.45 | 15.23% | 2,240,600 |
| Jul 30, 2026 | 12.70 | 12.79 | 12.36 | 12.54 | 12.54 | -1.65% | 1,015,800 |