Banco Santander (Brasil) S.A. (FRA:DBSA)
Germany · Delayed Price · Currency is EUR · Units5.15
+0.10 (1.98%)
At close: Sep 18, 2026
FRA:DBSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Sep 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Sep 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Sep 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Sep 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Sep 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.48% | - |
| Sep 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Sep 1, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Aug 31, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.23% | - |
| Aug 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Aug 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Aug 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Aug 24, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.98% | - |
| Aug 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Aug 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.07% | - |
| Aug 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Aug 17, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | -0.40% | - |
| Aug 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | 500 |
| Aug 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 500 |
| Aug 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Aug 11, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Aug 10, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Aug 7, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| Aug 6, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.65% | - |
| Aug 5, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.62% | - |
| Aug 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.65% | - |
| Aug 3, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 6.58% | - |
| Jul 31, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 5.56% | - |
| Jul 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -8.08% | - |
| Jul 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.70 | 0.85% | - |
| Jul 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.66 | - | - |
| Jul 27, 2026 | 4.60 | 4.72 | 4.60 | 4.72 | 4.66 | 1.72% | 15 |
| Jul 24, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | -1.69% | - |
| Jul 23, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.66 | 0.85% | - |
| Jul 22, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | 0.43% | - |
| Jul 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | 3.56% | - |
| Jul 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | -0.88% | - |
| Jul 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | -1.30% | - |
| Jul 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | -1.29% | - |
| Jul 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | 0.87% | - |
| Jul 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | -0.86% | - |
| Jul 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | 5.43% | - |