Banco Santander (Brasil) S.A. (BSBR)
NYSE: BSBR · Real-Time Price · USD
5.69
+0.10 (1.79%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Banco Santander (Brasil) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255.565.715.545.695.691.79%486,642
Oct 29, 20255.615.705.555.595.592.01%697,027
Oct 28, 20255.455.535.455.485.48-0.90%539,061
Oct 27, 20255.495.535.445.535.531.84%388,531
Oct 24, 20255.405.445.405.435.431.88%382,315
Oct 23, 20255.365.365.305.335.33-0.56%297,268
Oct 22, 20255.385.385.325.365.26-0.56%448,076
Oct 21, 20255.415.475.365.395.29-0.92%465,157
Oct 20, 20255.355.445.345.445.343.42%339,771
Oct 17, 20255.135.275.135.265.170.96%475,443
Oct 16, 20255.115.245.115.215.121.56%592,215
Oct 15, 20255.065.155.045.135.041.18%821,167
Oct 14, 20254.945.094.945.074.98-0.59%776,957
Oct 13, 20255.165.175.105.105.010.39%920,940
Oct 10, 20255.315.315.085.084.99-4.33%702,308
Oct 9, 20255.295.335.265.315.211.14%304,655
Oct 8, 20255.335.335.255.255.16-0.19%364,976
Oct 7, 20255.335.365.265.265.17-2.41%380,142
Oct 6, 20255.445.445.375.395.29-1.82%302,151
Oct 3, 20255.445.495.395.495.390.92%304,012
Oct 2, 20255.485.485.385.445.34-0.73%533,467
Oct 1, 20255.615.635.465.485.38-1.97%716,804
Sep 30, 20255.625.645.545.595.490.54%472,804
Sep 29, 20255.575.615.555.565.461.28%362,260
Sep 26, 20255.405.505.405.495.392.81%653,045
Sep 25, 20255.425.445.335.345.24-2.55%626,756
Sep 24, 20255.555.555.465.485.38-1.44%434,817
Sep 23, 20255.435.595.435.565.462.21%606,415
Sep 22, 20255.395.455.365.445.34-1.27%613,874
Sep 19, 20255.535.555.505.515.41-0.18%621,463
Sep 18, 20255.575.575.525.525.42-0.72%625,775
Sep 17, 20255.485.655.485.565.462.39%1,131,281
Sep 16, 20255.485.505.415.435.33-0.18%570,255
Sep 15, 20255.425.495.415.445.341.30%376,857
Sep 12, 20255.405.445.365.375.27-1.47%477,999
Sep 11, 20255.365.505.365.455.351.68%487,486
Sep 10, 20255.365.445.355.365.260.37%599,902
Sep 9, 20255.365.405.335.345.24-0.56%464,807
Sep 8, 20255.445.445.305.375.27-1.29%997,937
Sep 5, 20255.425.495.365.445.343.82%811,370
Sep 4, 20255.195.265.175.245.151.16%503,785
Sep 3, 20255.225.275.185.185.09-0.77%770,242
Sep 2, 20255.165.265.155.225.13-1.51%579,320
Aug 29, 20255.255.305.235.305.200.57%457,186
Aug 28, 20255.175.335.175.275.182.33%1,753,977
Aug 27, 20255.095.195.045.155.060.59%1,530,543
Aug 26, 20255.105.155.085.125.030.39%1,695,197
Aug 25, 20255.035.135.035.105.011.59%1,996,427
Aug 22, 20254.885.054.885.024.933.72%472,196
Aug 21, 20254.844.884.824.844.75-477,539