Banco Santander (Brasil) S.A. (FRA:DBSA)
Germany · Delayed Price · Currency is EUR 5.10
-0.10 (-1.92%)
At close: Dec 30, 2025
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Jan 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | -1.89% | - |
| Jan 7, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.28 | - | 1,592 |
| Jan 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - | - |
| Jan 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | 2.91% | - |
| Jan 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | 0.98% | - |
| Dec 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.08 | -1.92% | - |
| Dec 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | 6.12% | - |
| Dec 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.88 | -1.21% | - |
| Dec 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.94 | 0.40% | - |
| Dec 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.92 | 2.49% | - |
| Dec 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.80 | -2.82% | - |
| Dec 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.94 | -3.69% | - |
| Dec 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | 1.98% | - |
| Dec 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | - | - |
| Dec 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | 3.06% | - |
| Dec 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.88 | -2.97% | - |
| Dec 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | -1.94% | - |
| Dec 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | -0.96% | - |
| Dec 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | -6.31% | - |
| Dec 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.53 | 0.91% | - |
| Dec 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | -1.79% | - |
| Dec 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | 2.75% | - |
| Dec 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | -0.91% | - |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | -1.79% | - |
| Nov 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | 1.82% | - |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | 2.80% | - |
| Nov 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - | - |
| Nov 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - | - |
| Nov 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | 1.90% | - |
| Nov 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | -2.78% | - |
| Nov 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - | - |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | 0.93% | - |
| Nov 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | -2.73% | - |
| Nov 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | 2.80% | - |
| Nov 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | -0.93% | - |
| Nov 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - | - |
| Nov 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | 2.86% | - |
| Nov 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | 0.96% | - |
| Nov 10, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.18 | 0.97% | - |
| Nov 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | -0.96% | - |
| Nov 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | 2.97% | - |
| Nov 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | 1.00% | - |
| Nov 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | 0.40% | - |
| Nov 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.96 | 2.05% | - |
| Oct 31, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.86 | 2.95% | - |
| Oct 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.72 | 1.28% | - |
| Oct 29, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.66 | - | - |
| Oct 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.66 | 0.43% | - |
| Oct 27, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.64 | 2.19% | - |