Banco Santander (Brasil) S.A. (BVMF:SANB4)
Brazil · Delayed Price · Currency is BRL 13.78
-0.05 (-0.36%)
Oct 23, 2026, 5:04 PM GMT-3
BVMF:SANB4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.86 | 13.90 | 13.47 | 13.78 | 13.78 | -0.36% | 289,500 |
| Oct 22, 2026 | 13.97 | 13.97 | 13.79 | 13.83 | 13.83 | -1.00% | 303,300 |
| Oct 21, 2026 | 14.10 | 14.16 | 13.94 | 13.97 | 13.97 | -0.40% | 288,900 |
| Oct 20, 2026 | 14.10 | 14.20 | 13.95 | 14.20 | 14.03 | 1.79% | 233,600 |
| Oct 19, 2026 | 14.20 | 14.20 | 13.90 | 13.95 | 13.78 | -1.20% | 290,000 |
| Oct 16, 2026 | 14.25 | 14.36 | 14.01 | 14.12 | 13.95 | -0.49% | 195,200 |
| Oct 15, 2026 | 14.14 | 14.21 | 13.93 | 14.19 | 14.02 | 0.57% | 192,800 |
| Oct 14, 2026 | 14.46 | 14.46 | 13.99 | 14.11 | 13.94 | -2.01% | 253,100 |
| Oct 13, 2026 | 14.41 | 14.44 | 14.20 | 14.40 | 14.22 | 0.42% | 219,400 |
| Oct 9, 2026 | 14.53 | 14.59 | 14.24 | 14.34 | 14.17 | -0.62% | 208,900 |
| Oct 8, 2026 | 14.45 | 14.59 | 14.25 | 14.43 | 14.25 | -0.14% | 198,600 |
| Oct 7, 2026 | 14.50 | 14.72 | 14.43 | 14.45 | 14.27 | -1.30% | 313,100 |
| Oct 6, 2026 | 14.13 | 14.79 | 14.13 | 14.64 | 14.46 | 2.74% | 568,400 |
| Oct 5, 2026 | 14.13 | 14.39 | 13.87 | 14.25 | 14.08 | 2.00% | 907,100 |
| Oct 2, 2026 | 13.83 | 14.05 | 13.61 | 13.97 | 13.80 | 0.94% | 201,900 |
| Oct 1, 2026 | 14.22 | 14.24 | 13.74 | 13.84 | 13.67 | -3.01% | 400,600 |
| Sep 30, 2026 | 14.80 | 14.81 | 14.27 | 14.27 | 14.10 | -2.59% | 163,100 |
| Sep 29, 2026 | 14.68 | 14.82 | 14.62 | 14.65 | 14.47 | -0.07% | 137,900 |
| Sep 28, 2026 | 14.65 | 14.84 | 14.65 | 14.66 | 14.48 | -1.35% | 150,100 |
| Sep 25, 2026 | 14.60 | 14.90 | 14.59 | 14.86 | 14.68 | 1.92% | 89,100 |
| Sep 24, 2026 | 14.62 | 14.82 | 14.56 | 14.58 | 14.40 | -0.21% | 196,500 |
| Sep 23, 2026 | 14.62 | 14.85 | 14.58 | 14.61 | 14.43 | -1.22% | 96,900 |
| Sep 22, 2026 | 14.87 | 15.04 | 14.71 | 14.79 | 14.61 | -0.54% | 108,300 |
| Sep 21, 2026 | 14.81 | 14.96 | 14.75 | 14.87 | 14.69 | 1.16% | 113,000 |
| Sep 18, 2026 | 15.10 | 15.16 | 14.65 | 14.70 | 14.52 | -3.23% | 124,000 |
| Sep 17, 2026 | 14.96 | 15.26 | 14.95 | 15.19 | 15.00 | 2.22% | 426,500 |
| Sep 16, 2026 | 15.00 | 15.06 | 14.80 | 14.86 | 14.68 | -1.07% | 65,900 |
| Sep 15, 2026 | 15.03 | 15.17 | 14.91 | 15.02 | 14.84 | -0.13% | 180,200 |
| Sep 14, 2026 | 15.20 | 15.20 | 14.95 | 15.04 | 14.86 | -1.25% | 130,400 |
| Sep 11, 2026 | 14.82 | 15.24 | 14.82 | 15.23 | 15.04 | 2.84% | 337,300 |
| Sep 10, 2026 | 14.85 | 14.99 | 14.75 | 14.81 | 14.63 | 0.07% | 171,800 |
| Sep 9, 2026 | 15.00 | 15.02 | 14.71 | 14.80 | 14.62 | -1.92% | 128,300 |
| Sep 8, 2026 | 15.11 | 15.27 | 15.05 | 15.09 | 14.91 | 0.40% | 176,100 |
| Sep 4, 2026 | 15.15 | 15.15 | 15.01 | 15.03 | 14.85 | -0.73% | 215,400 |
| Sep 3, 2026 | 14.85 | 15.14 | 14.85 | 15.14 | 14.96 | 2.23% | 691,500 |
| Sep 2, 2026 | 14.63 | 14.91 | 14.63 | 14.81 | 14.63 | 2.00% | 300,100 |
| Sep 1, 2026 | 14.80 | 14.87 | 14.52 | 14.52 | 14.34 | -1.89% | 374,300 |
| Aug 31, 2026 | 14.92 | 15.09 | 14.78 | 14.80 | 14.62 | -0.80% | 90,000 |
| Aug 28, 2026 | 14.75 | 14.99 | 14.74 | 14.92 | 14.74 | 1.29% | 138,500 |
| Aug 27, 2026 | 14.81 | 14.85 | 14.68 | 14.73 | 14.55 | -0.47% | 90,400 |
| Aug 26, 2026 | 14.88 | 15.09 | 14.80 | 14.80 | 14.62 | -0.20% | 151,800 |
| Aug 25, 2026 | 14.94 | 15.00 | 14.70 | 14.83 | 14.65 | -0.74% | 367,500 |
| Aug 24, 2026 | 14.51 | 15.03 | 14.51 | 14.94 | 14.76 | 1.08% | 207,200 |
| Aug 21, 2026 | 14.60 | 14.83 | 14.56 | 14.78 | 14.60 | 2.07% | 170,300 |
| Aug 20, 2026 | 14.40 | 14.58 | 14.35 | 14.48 | 14.30 | 1.12% | 156,500 |
| Aug 19, 2026 | 14.47 | 14.72 | 14.24 | 14.32 | 14.15 | -0.90% | 341,900 |
| Aug 18, 2026 | 14.67 | 14.78 | 14.45 | 14.45 | 14.27 | -1.30% | 203,300 |
| Aug 17, 2026 | 14.95 | 15.09 | 14.64 | 14.64 | 14.46 | -2.07% | 225,600 |
| Aug 14, 2026 | 14.76 | 15.11 | 14.65 | 14.95 | 14.77 | 1.29% | 760,600 |
| Aug 13, 2026 | 14.54 | 14.99 | 14.54 | 14.76 | 14.58 | 0.89% | 815,400 |