Skip to main content
logo
Banco Santander (Brasil) S.A. (BVMF:SANB4)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.97
+0.13 (0.94%)
Oct 2, 2026, 5:03 PM GMT-3

BVMF:SANB4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202613.8314.0513.6113.9713.970.94%201,900
Oct 1, 202614.2214.2413.7413.8413.84-3.01%400,600
Sep 30, 202614.8014.8114.2714.2714.27-2.59%167,100
Sep 29, 202614.6814.8214.6214.6514.65-0.07%138,000
Sep 28, 202614.6514.8414.6514.6614.66-1.35%150,100
Sep 25, 202614.6014.9014.5914.8614.861.92%89,100
Sep 24, 202614.6214.8214.5614.5814.58-0.21%196,500
Sep 23, 202614.6214.8514.5814.6114.61-1.22%96,900
Sep 22, 202614.8715.0414.7114.7914.79-0.54%108,300
Sep 21, 202614.8114.9614.7514.8714.871.16%113,000
Sep 18, 202615.1015.1614.6514.7014.70-3.23%124,000
Sep 17, 202614.9615.2614.9515.1915.192.22%426,500
Sep 16, 202615.0015.0614.8014.8614.86-1.07%65,900
Sep 15, 202615.0315.1714.9115.0215.02-0.13%180,200
Sep 14, 202615.2015.2014.9515.0415.04-1.25%130,800
Sep 11, 202614.8215.2414.8215.2315.232.84%337,300
Sep 10, 202614.8514.9914.7514.8114.810.07%171,800
Sep 9, 202615.0015.0214.7114.8014.80-1.92%128,300
Sep 8, 202615.1115.2715.0515.0915.090.40%176,100
Sep 4, 202615.1515.1515.0115.0315.03-0.73%215,400
Sep 3, 202614.8515.1414.8515.1415.142.23%691,500
Sep 2, 202614.6314.9114.6314.8114.812.00%300,100
Sep 1, 202614.8014.8714.5214.5214.52-1.89%375,500
Aug 31, 202614.9215.0914.7814.8014.80-0.80%90,000
Aug 28, 202614.7514.9914.7414.9214.921.29%138,500
Aug 27, 202614.8114.8514.6814.7314.73-0.47%90,400
Aug 26, 202614.8815.0914.8014.8014.80-0.20%151,800
Aug 25, 202614.9415.0014.7014.8314.83-0.74%367,500
Aug 24, 202614.5115.0314.5114.9414.941.08%207,200
Aug 21, 202614.6014.8314.5614.7814.782.07%170,300
Aug 20, 202614.4014.5814.3514.4814.481.12%156,800
Aug 19, 202614.4714.7214.2414.3214.32-0.90%342,300
Aug 18, 202614.6714.7814.4514.4514.45-1.30%204,100
Aug 17, 202614.9515.0914.6414.6414.64-2.07%226,100
Aug 14, 202614.7615.1114.6514.9514.951.29%760,600
Aug 13, 202614.5414.9914.5414.7614.760.89%820,800
Aug 12, 202614.5814.8014.4314.6314.630.90%723,300
Aug 11, 202614.4714.6914.3914.5014.500.76%749,600
Aug 10, 202614.5414.7314.2614.3914.39-1.71%600,700
Aug 7, 202614.5514.8214.5214.6414.640.34%610,900
Aug 6, 202614.5014.8614.4814.5914.59-0.34%564,700
Aug 5, 202614.5514.7814.5414.6414.641.10%1,033,000
Aug 4, 202614.3014.6014.2414.4814.480.91%860,000
Aug 3, 202614.1014.4414.0114.3514.351.49%1,709,600
Jul 31, 202614.2414.5513.9014.1414.149.78%2,353,900
Jul 30, 202613.0613.1812.8512.8812.88-1.38%783,300
Jul 29, 202613.4613.4612.9513.0613.06-6.71%1,154,200
Jul 28, 202613.9514.2113.9314.0014.000.72%165,400
Jul 27, 202613.5213.9013.5213.9013.902.96%75,400
Jul 24, 202613.4913.6013.4013.5013.50-126,800