Banco Santander (Brasil) S.A. (BSBR)
NYSE: BSBR · Real-Time Price · USD
5.31
+0.06 (1.14%)
Oct 9, 2025, 4:00 PM EDT - Market closed

Banco Santander (Brasil) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20255.295.335.265.315.311.14%304,655
Oct 8, 20255.335.335.255.255.25-0.19%364,976
Oct 7, 20255.335.365.265.265.26-2.41%380,142
Oct 6, 20255.445.445.375.395.39-1.82%302,151
Oct 3, 20255.445.495.395.495.490.92%304,012
Oct 2, 20255.485.485.385.445.44-0.73%533,467
Oct 1, 20255.615.635.465.485.48-1.97%716,804
Sep 30, 20255.625.645.545.595.590.54%472,804
Sep 29, 20255.575.615.555.565.561.28%362,260
Sep 26, 20255.405.505.405.495.492.81%653,045
Sep 25, 20255.425.445.335.345.34-2.55%626,756
Sep 24, 20255.555.555.465.485.48-1.44%434,817
Sep 23, 20255.435.595.435.565.562.21%606,415
Sep 22, 20255.395.455.365.445.44-1.27%613,874
Sep 19, 20255.535.555.505.515.51-0.18%621,463
Sep 18, 20255.575.575.525.525.52-0.72%625,775
Sep 17, 20255.485.655.485.565.562.39%1,131,281
Sep 16, 20255.485.505.415.435.43-0.18%570,255
Sep 15, 20255.425.495.415.445.441.30%376,857
Sep 12, 20255.405.445.365.375.37-1.47%477,999
Sep 11, 20255.365.505.365.455.451.68%487,486
Sep 10, 20255.365.445.355.365.360.37%599,902
Sep 9, 20255.365.405.335.345.34-0.56%464,807
Sep 8, 20255.445.445.305.375.37-1.29%997,937
Sep 5, 20255.425.495.365.445.443.82%811,370
Sep 4, 20255.195.265.175.245.241.16%503,785
Sep 3, 20255.225.275.185.185.18-0.77%770,242
Sep 2, 20255.165.265.155.225.22-1.51%579,320
Aug 29, 20255.255.305.235.305.300.57%457,186
Aug 28, 20255.175.335.175.275.272.33%1,753,977
Aug 27, 20255.095.195.045.155.150.59%1,530,543
Aug 26, 20255.105.155.085.125.120.39%1,695,197
Aug 25, 20255.035.135.035.105.101.59%1,996,427
Aug 22, 20254.885.054.885.025.023.72%472,196
Aug 21, 20254.844.884.824.844.84-477,539
Aug 20, 20254.774.864.764.844.841.47%668,110
Aug 19, 20254.894.914.754.774.77-5.36%2,099,075
Aug 18, 20255.045.075.025.045.041.00%499,839
Aug 15, 20255.025.034.974.994.99-412,867
Aug 14, 20254.965.074.944.994.99-703,473
Aug 13, 20255.055.064.974.994.99-1.19%527,647
Aug 12, 20255.045.095.035.055.052.43%684,634
Aug 11, 20254.944.974.924.934.93-0.60%344,539
Aug 8, 20254.964.994.934.964.960.20%408,148
Aug 7, 20254.864.974.864.954.951.64%572,453
Aug 6, 20254.854.894.824.874.871.46%518,186
Aug 5, 20254.804.884.804.804.800.42%368,968
Aug 4, 20254.764.814.694.784.781.92%517,685
Aug 1, 20254.804.854.684.694.69-0.64%453,062
Jul 31, 20254.664.754.664.724.72-0.84%423,774