Banco Santander (Brasil) S.A. (BSBR)
NYSE: BSBR · Real-Time Price · USD
6.49
-0.02 (-0.31%)
Feb 6, 2026, 4:00 PM EST - Market closed
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6.40 | 6.49 | 6.34 | 6.49 | 6.49 | -0.31% | 856,716 |
| Feb 5, 2026 | 6.56 | 6.68 | 6.49 | 6.51 | 6.51 | -1.81% | 1,174,837 |
| Feb 4, 2026 | 6.86 | 6.89 | 6.57 | 6.63 | 6.63 | -3.21% | 1,760,454 |
| Feb 3, 2026 | 7.20 | 7.21 | 6.79 | 6.85 | 6.85 | -2.00% | 1,578,806 |
| Feb 2, 2026 | 6.92 | 7.03 | 6.89 | 6.99 | 6.99 | 1.01% | 502,300 |
| Jan 30, 2026 | 7.02 | 7.09 | 6.85 | 6.92 | 6.92 | -3.08% | 983,106 |
| Jan 29, 2026 | 7.28 | 7.32 | 6.99 | 7.14 | 7.14 | -0.83% | 868,905 |
| Jan 28, 2026 | 7.17 | 7.22 | 7.09 | 7.20 | 7.20 | 1.41% | 1,941,786 |
| Jan 27, 2026 | 6.94 | 7.11 | 6.94 | 7.10 | 7.10 | 4.57% | 794,313 |
| Jan 26, 2026 | 6.74 | 6.82 | 6.73 | 6.79 | 6.79 | 0.30% | 694,690 |
| Jan 23, 2026 | 6.70 | 6.82 | 6.64 | 6.77 | 6.77 | 1.04% | 1,184,690 |
| Jan 22, 2026 | 6.55 | 6.72 | 6.55 | 6.70 | 6.70 | 1.98% | 999,709 |
| Jan 21, 2026 | 6.40 | 6.58 | 6.39 | 6.57 | 6.50 | 3.96% | 1,178,021 |
| Jan 20, 2026 | 6.13 | 6.34 | 6.13 | 6.32 | 6.26 | 3.10% | 1,252,261 |
| Jan 16, 2026 | 6.12 | 6.18 | 6.11 | 6.13 | 6.07 | -0.81% | 2,082,771 |
| Jan 15, 2026 | 6.29 | 6.35 | 6.14 | 6.18 | 6.12 | -2.22% | 2,560,295 |
| Jan 14, 2026 | 6.25 | 6.33 | 6.25 | 6.32 | 6.26 | 1.44% | 552,923 |
| Jan 13, 2026 | 6.32 | 6.32 | 6.19 | 6.23 | 6.17 | -1.11% | 481,099 |
| Jan 12, 2026 | 6.30 | 6.34 | 6.28 | 6.30 | 6.24 | -1.25% | 491,495 |
| Jan 9, 2026 | 6.29 | 6.38 | 6.28 | 6.38 | 6.32 | 2.24% | 661,605 |
| Jan 8, 2026 | 6.19 | 6.26 | 6.19 | 6.24 | 6.16 | 1.30% | 390,001 |
| Jan 7, 2026 | 6.25 | 6.25 | 6.14 | 6.16 | 6.08 | -3.14% | 390,036 |
| Jan 6, 2026 | 6.38 | 6.44 | 6.33 | 6.36 | 6.28 | 0.95% | 477,856 |
| Jan 5, 2026 | 6.20 | 6.34 | 6.12 | 6.30 | 6.22 | 1.45% | 633,522 |
| Jan 2, 2026 | 6.26 | 6.30 | 6.17 | 6.21 | 6.13 | 1.64% | 858,183 |
| Dec 31, 2025 | 6.14 | 6.25 | 6.06 | 6.11 | 6.03 | -0.97% | 359,623 |
| Dec 30, 2025 | 6.19 | 6.21 | 6.14 | 6.17 | 6.09 | 2.15% | 676,668 |
| Dec 29, 2025 | 6.09 | 6.10 | 5.99 | 6.04 | 5.96 | -1.95% | 431,594 |
| Dec 26, 2025 | 6.13 | 6.20 | 6.11 | 6.16 | 6.08 | 0.65% | 460,736 |
| Dec 24, 2025 | 6.16 | 6.17 | 6.07 | 6.12 | 6.04 | - | 297,443 |
| Dec 23, 2025 | 5.93 | 6.17 | 5.93 | 6.12 | 6.04 | 4.62% | 982,396 |
| Dec 22, 2025 | 5.83 | 5.86 | 5.79 | 5.85 | 5.77 | -0.68% | 402,072 |
| Dec 19, 2025 | 5.90 | 5.93 | 5.85 | 5.89 | 5.81 | 0.68% | 679,859 |
| Dec 18, 2025 | 5.75 | 5.87 | 5.75 | 5.85 | 5.77 | 2.09% | 616,255 |
| Dec 17, 2025 | 5.73 | 5.76 | 5.70 | 5.73 | 5.65 | -2.22% | 647,199 |
| Dec 16, 2025 | 5.94 | 5.98 | 5.85 | 5.86 | 5.78 | -3.78% | 526,112 |
| Dec 15, 2025 | 5.99 | 6.10 | 5.97 | 6.09 | 6.01 | 2.87% | 558,631 |
| Dec 12, 2025 | 5.99 | 6.01 | 5.90 | 5.92 | 5.84 | -0.17% | 394,926 |
| Dec 11, 2025 | 5.91 | 5.99 | 5.89 | 5.93 | 5.85 | 1.37% | 478,385 |
| Dec 10, 2025 | 5.91 | 5.91 | 5.82 | 5.85 | 5.77 | -1.85% | 585,642 |
| Dec 9, 2025 | 5.88 | 5.98 | 5.85 | 5.96 | 5.88 | -1.16% | 754,933 |
| Dec 8, 2025 | 6.24 | 6.24 | 6.03 | 6.03 | 5.95 | -1.15% | 727,405 |
| Dec 5, 2025 | 6.49 | 6.51 | 6.08 | 6.10 | 6.02 | -6.73% | 1,143,824 |
| Dec 4, 2025 | 6.57 | 6.60 | 6.53 | 6.54 | 6.45 | 1.08% | 213,195 |
| Dec 3, 2025 | 6.53 | 6.55 | 6.45 | 6.47 | 6.38 | -1.22% | 419,123 |
| Dec 2, 2025 | 6.43 | 6.58 | 6.43 | 6.55 | 6.46 | 2.83% | 371,525 |
| Dec 1, 2025 | 6.40 | 6.42 | 6.35 | 6.37 | 6.29 | -1.09% | 1,485,437 |
| Nov 28, 2025 | 6.48 | 6.49 | 6.44 | 6.44 | 6.36 | 0.16% | 163,660 |
| Nov 26, 2025 | 6.33 | 6.44 | 6.33 | 6.43 | 6.35 | 3.38% | 238,147 |
| Nov 25, 2025 | 6.16 | 6.26 | 6.13 | 6.22 | 6.14 | 0.81% | 327,247 |