Banco Santander (Brasil) S.A. (FRA:DBSA)
Germany · Delayed Price · Currency is EUR 5.85
+0.20 (3.54%)
At close: Jan 28, 2026
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Jan 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Jan 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Jan 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Jan 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Jan 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | 4.85% | - |
| Jan 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | -0.96% | - |
| Jan 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | -1.89% | - |
| Jan 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | -1.85% | - |
| Jan 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | 1.89% | - |
| Jan 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | -0.93% | - |
| Jan 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | -0.93% | - |
| Jan 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | 1.89% | - |
| Jan 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | 1.92% | - |
| Jan 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -1.89% | - |
| Jan 7, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.23 | - | 1,592 |
| Jan 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | - | - |
| Jan 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | 2.91% | - |
| Jan 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 0.98% | - |
| Dec 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | -1.92% | - |
| Dec 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | 6.12% | - |
| Dec 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.83 | -1.21% | - |
| Dec 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.89 | 0.40% | - |
| Dec 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.87 | 2.49% | - |
| Dec 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | -2.82% | - |
| Dec 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.89 | -3.69% | - |
| Dec 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 1.98% | - |
| Dec 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | - | - |
| Dec 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | 3.06% | - |
| Dec 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.83 | -2.97% | - |
| Dec 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | -1.94% | - |
| Dec 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -0.96% | - |
| Dec 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -6.31% | - |
| Dec 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.47 | 0.91% | - |
| Dec 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | -1.79% | - |
| Dec 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | 2.75% | - |
| Dec 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | -0.91% | - |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | -1.79% | - |
| Nov 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | 1.82% | - |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | 2.80% | - |
| Nov 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | - | - |
| Nov 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | - | - |
| Nov 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | 1.90% | - |
| Nov 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | -2.78% | - |
| Nov 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | - | - |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | 0.93% | - |
| Nov 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | -2.73% | - |
| Nov 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | 2.80% | - |