Banco Santander (Brasil) S.A. (BVMF:SANB4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock14.70
-0.05 (-0.34%)
At close: Sep 3, 2025
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.69 | 14.88 | 14.62 | 14.80 | 14.80 | 0.68% | 90,400 |
| Sep 3, 2025 | 14.74 | 14.90 | 14.23 | 14.70 | 14.70 | -0.34% | 77,400 |
| Sep 2, 2025 | 14.77 | 14.89 | 13.98 | 14.75 | 14.75 | -0.14% | 140,200 |
| Sep 1, 2025 | 14.76 | 14.99 | 14.74 | 14.77 | 14.77 | -0.47% | 84,100 |
| Aug 29, 2025 | 14.84 | 14.90 | 14.70 | 14.84 | 14.84 | 0.68% | 39,900 |
| Aug 28, 2025 | 14.60 | 14.98 | 14.53 | 14.74 | 14.74 | 0.61% | 161,000 |
| Aug 27, 2025 | 14.45 | 14.65 | 14.25 | 14.65 | 14.65 | 1.38% | 80,400 |
| Aug 26, 2025 | 14.35 | 14.48 | 14.34 | 14.45 | 14.45 | 0.28% | 53,000 |
| Aug 25, 2025 | 14.21 | 14.41 | 14.21 | 14.41 | 14.41 | 1.05% | 39,000 |
| Aug 22, 2025 | 13.95 | 14.33 | 13.92 | 14.26 | 14.26 | 2.52% | 54,900 |
| Aug 21, 2025 | 13.90 | 14.01 | 13.81 | 13.91 | 13.91 | 0.07% | 33,800 |
| Aug 20, 2025 | 13.65 | 13.93 | 13.52 | 13.90 | 13.90 | 1.68% | 75,900 |
| Aug 19, 2025 | 14.19 | 14.34 | 13.64 | 13.67 | 13.67 | -3.80% | 70,200 |
| Aug 18, 2025 | 14.08 | 14.39 | 14.08 | 14.21 | 14.21 | 0.92% | 64,200 |
| Aug 15, 2025 | 13.90 | 14.17 | 13.90 | 14.08 | 14.08 | 0.14% | 35,300 |
| Aug 14, 2025 | 14.00 | 14.30 | 13.99 | 14.06 | 14.06 | -0.99% | 44,200 |
| Aug 13, 2025 | 14.30 | 14.30 | 14.01 | 14.20 | 14.20 | -0.70% | 23,800 |
| Aug 12, 2025 | 14.10 | 14.35 | 14.02 | 14.30 | 14.30 | 2.00% | 59,700 |
| Aug 11, 2025 | 13.95 | 14.14 | 13.80 | 14.02 | 14.02 | 0.14% | 93,400 |
| Aug 8, 2025 | 13.81 | 14.10 | 13.80 | 14.00 | 14.00 | -0.14% | 33,700 |
| Aug 7, 2025 | 13.82 | 14.09 | 13.82 | 14.02 | 14.02 | 1.89% | 65,400 |
| Aug 6, 2025 | 13.83 | 13.90 | 13.74 | 13.76 | 13.76 | -0.51% | 33,100 |
| Aug 5, 2025 | 13.87 | 14.00 | 13.74 | 13.83 | 13.83 | -0.36% | 30,200 |
| Aug 4, 2025 | 13.71 | 13.88 | 13.66 | 13.88 | 13.88 | 1.76% | 66,500 |
| Aug 1, 2025 | 14.04 | 14.11 | 13.59 | 13.64 | 13.64 | -2.08% | 54,600 |
| Jul 31, 2025 | 13.90 | 14.01 | 13.64 | 13.93 | 13.93 | 0.58% | 46,000 |
| Jul 30, 2025 | 13.70 | 13.99 | 13.39 | 13.85 | 13.85 | 0.44% | 146,500 |
| Jul 29, 2025 | 13.81 | 14.08 | 13.75 | 13.79 | 13.79 | -0.14% | 130,300 |
| Jul 28, 2025 | 13.96 | 14.03 | 13.81 | 13.81 | 13.81 | -1.07% | 30,000 |
| Jul 25, 2025 | 13.87 | 13.96 | 13.81 | 13.96 | 13.96 | 1.16% | 21,300 |
| Jul 24, 2025 | 13.90 | 13.90 | 13.60 | 13.80 | 13.80 | -0.50% | 37,700 |
| Jul 23, 2025 | 13.81 | 14.05 | 13.69 | 13.87 | 13.87 | -0.14% | 46,600 |
| Jul 22, 2025 | 13.66 | 13.89 | 13.66 | 13.89 | 13.89 | 1.31% | 31,900 |
| Jul 21, 2025 | 13.79 | 13.92 | 13.68 | 13.71 | 13.71 | -0.58% | 83,000 |
| Jul 18, 2025 | 14.40 | 14.56 | 13.79 | 13.79 | 13.79 | -6.70% | 93,500 |
| Jul 17, 2025 | 14.61 | 14.86 | 14.50 | 14.78 | 14.54 | 1.58% | 131,800 |
| Jul 16, 2025 | 14.45 | 14.55 | 14.24 | 14.55 | 14.32 | -0.07% | 84,800 |
| Jul 15, 2025 | 14.19 | 14.56 | 14.13 | 14.56 | 14.33 | 2.54% | 105,300 |
| Jul 14, 2025 | 14.44 | 14.49 | 14.20 | 14.20 | 13.97 | -1.66% | 79,400 |
| Jul 11, 2025 | 14.70 | 14.75 | 13.77 | 14.44 | 14.21 | -1.77% | 168,100 |
| Jul 10, 2025 | 14.95 | 14.98 | 14.62 | 14.70 | 14.46 | -1.67% | 62,100 |
| Jul 9, 2025 | 15.17 | 15.19 | 14.95 | 14.95 | 14.71 | -1.45% | 51,100 |
| Jul 8, 2025 | 15.14 | 15.23 | 15.09 | 15.17 | 14.93 | 0.40% | 28,900 |
| Jul 7, 2025 | 15.35 | 15.49 | 15.11 | 15.11 | 14.87 | -1.69% | 39,200 |
| Jul 4, 2025 | 15.55 | 15.55 | 15.29 | 15.37 | 15.12 | -0.52% | 36,100 |
| Jul 3, 2025 | 15.44 | 15.62 | 15.44 | 15.45 | 15.20 | 0.13% | 30,500 |
| Jul 2, 2025 | 15.70 | 15.84 | 15.42 | 15.43 | 15.18 | -2.28% | 33,700 |
| Jul 1, 2025 | 15.31 | 15.83 | 15.31 | 15.79 | 15.54 | 2.47% | 157,100 |
| Jun 30, 2025 | 15.26 | 15.59 | 15.10 | 15.41 | 15.16 | 0.46% | 83,500 |
| Jun 27, 2025 | 15.34 | 15.39 | 15.19 | 15.34 | 15.09 | 0.39% | 42,600 |