Banco Santander (Brasil) S.A. (BSBR)
NYSE: BSBR · Real-Time Price · USD
5.65
-0.10 (-1.74%)
Oct 14, 2026, 12:52 PM EDT - Market open
Banco Santander (Brasil) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.67 | 5.68 | 5.61 | 5.65 | 5.65 | -1.74% | 996,698 |
| Oct 13, 2026 | 5.74 | 5.79 | 5.69 | 5.75 | 5.75 | -0.35% | 3,949,447 |
| Oct 12, 2026 | 5.81 | 5.82 | 5.76 | 5.77 | 5.77 | -0.69% | 1,711,755 |
| Oct 9, 2026 | 5.84 | 5.95 | 5.80 | 5.81 | 5.81 | -0.17% | 5,881,059 |
| Oct 8, 2026 | 5.81 | 5.92 | 5.79 | 5.82 | 5.82 | -1.02% | 6,102,993 |
| Oct 7, 2026 | 5.89 | 5.96 | 5.85 | 5.88 | 5.88 | -1.67% | 4,628,122 |
| Oct 6, 2026 | 5.91 | 6.02 | 5.79 | 5.98 | 5.98 | 3.46% | 8,181,103 |
| Oct 5, 2026 | 5.69 | 5.81 | 5.61 | 5.78 | 5.78 | 7.04% | 15,752,106 |
| Oct 2, 2026 | 5.30 | 5.40 | 5.27 | 5.40 | 5.40 | 1.31% | 2,477,180 |
| Oct 1, 2026 | 5.52 | 5.52 | 5.30 | 5.33 | 5.33 | -4.31% | 1,995,546 |
| Sep 30, 2026 | 5.73 | 5.73 | 5.56 | 5.57 | 5.57 | -1.94% | 1,749,720 |
| Sep 29, 2026 | 5.70 | 5.72 | 5.64 | 5.68 | 5.68 | -0.53% | 3,065,569 |
| Sep 28, 2026 | 5.68 | 5.77 | 5.67 | 5.71 | 5.71 | -0.87% | 4,932,284 |
| Sep 25, 2026 | 5.73 | 5.77 | 5.70 | 5.76 | 5.76 | 0.88% | 1,348,717 |
| Sep 24, 2026 | 5.72 | 5.75 | 5.65 | 5.71 | 5.71 | 0.18% | 3,120,588 |
| Sep 23, 2026 | 5.80 | 5.84 | 5.69 | 5.70 | 5.70 | -2.40% | 1,864,600 |
| Sep 22, 2026 | 5.88 | 5.91 | 5.80 | 5.84 | 5.84 | -0.68% | 1,714,731 |
| Sep 21, 2026 | 5.85 | 5.89 | 5.84 | 5.88 | 5.88 | 2.26% | 1,147,900 |
| Sep 18, 2026 | 5.79 | 5.83 | 5.74 | 5.75 | 5.75 | -3.36% | 1,665,768 |
| Sep 17, 2026 | 5.90 | 5.98 | 5.86 | 5.95 | 5.95 | 2.41% | 4,182,703 |
| Sep 16, 2026 | 5.87 | 5.90 | 5.77 | 5.81 | 5.81 | -0.85% | 4,459,462 |
| Sep 15, 2026 | 5.87 | 5.91 | 5.84 | 5.86 | 5.86 | -1.51% | 4,463,622 |
| Sep 14, 2026 | 5.86 | 5.96 | 5.85 | 5.95 | 5.95 | -1.16% | 2,525,645 |
| Sep 11, 2026 | 5.97 | 6.02 | 5.95 | 6.02 | 6.02 | 2.38% | 2,471,551 |
| Sep 10, 2026 | 5.83 | 5.95 | 5.83 | 5.88 | 5.88 | -0.17% | 4,822,499 |
| Sep 9, 2026 | 5.87 | 5.90 | 5.83 | 5.89 | 5.89 | -1.01% | 3,026,447 |
| Sep 8, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -0.17% | 6,046,547 |
| Sep 4, 2026 | 5.94 | 5.99 | 5.94 | 5.96 | 5.96 | -1.00% | 7,140,396 |
| Sep 3, 2026 | 5.97 | 6.03 | 5.93 | 6.02 | 6.02 | 2.21% | 7,192,940 |
| Sep 2, 2026 | 5.82 | 5.90 | 5.81 | 5.89 | 5.89 | 2.97% | 6,597,878 |
| Sep 1, 2026 | 5.73 | 5.80 | 5.70 | 5.72 | 5.72 | -0.52% | 6,401,734 |
| Aug 31, 2026 | 5.88 | 5.88 | 5.75 | 5.75 | 5.75 | -1.03% | 3,177,905 |
| Aug 28, 2026 | 5.78 | 5.83 | 5.77 | 5.81 | 5.81 | 1.40% | 2,009,080 |
| Aug 27, 2026 | 5.80 | 5.81 | 5.73 | 5.73 | 5.73 | -1.38% | 3,752,114 |
| Aug 26, 2026 | 5.84 | 5.86 | 5.79 | 5.81 | 5.81 | 0.17% | 3,030,378 |
| Aug 25, 2026 | 5.76 | 5.81 | 5.71 | 5.80 | 5.80 | 0.35% | 2,932,602 |
| Aug 24, 2026 | 5.73 | 5.85 | 5.73 | 5.78 | 5.78 | 0.70% | 2,755,863 |
| Aug 21, 2026 | 5.71 | 5.78 | 5.68 | 5.74 | 5.74 | 3.05% | 3,221,018 |
| Aug 20, 2026 | 5.57 | 5.65 | 5.55 | 5.57 | 5.57 | - | 1,799,061 |
| Aug 19, 2026 | 5.68 | 5.69 | 5.54 | 5.57 | 5.57 | -0.54% | 5,170,722 |
| Aug 18, 2026 | 5.70 | 5.74 | 5.59 | 5.60 | 5.60 | -1.93% | 5,877,885 |
| Aug 17, 2026 | 5.78 | 5.84 | 5.71 | 5.71 | 5.71 | -1.04% | 3,366,190 |
| Aug 14, 2026 | 5.79 | 5.85 | 5.70 | 5.77 | 5.77 | - | 7,273,857 |
| Aug 13, 2026 | 5.75 | 5.86 | 5.75 | 5.77 | 5.77 | 0.35% | 7,257,603 |
| Aug 12, 2026 | 5.77 | 5.83 | 5.72 | 5.75 | 5.75 | - | 6,944,887 |
| Aug 11, 2026 | 5.81 | 5.85 | 5.73 | 5.75 | 5.75 | -0.17% | 8,786,030 |
| Aug 10, 2026 | 5.80 | 5.86 | 5.76 | 5.76 | 5.76 | -0.86% | 6,060,169 |
| Aug 7, 2026 | 5.87 | 5.90 | 5.78 | 5.81 | 5.81 | 0.35% | 5,624,188 |
| Aug 6, 2026 | 5.85 | 5.91 | 5.78 | 5.79 | 5.79 | - | 2,120,957 |
| Aug 5, 2026 | 5.78 | 5.82 | 5.76 | 5.79 | 5.79 | 1.94% | 2,841,924 |