Banco Santander (Brasil) S.A. (BSBR)
NYSE: BSBR · Real-Time Price · USD
5.42
+0.05 (0.93%)
At close: Jun 12, 2026, 4:00 PM EDT
5.44
+0.02 (0.29%)
After-hours: Jun 12, 2026, 7:34 PM EDT
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.44 | 5.49 | 5.40 | 5.42 | 5.42 | 0.93% | 1,626,219 |
| Jun 11, 2026 | 5.33 | 5.43 | 5.22 | 5.37 | 5.37 | 1.70% | 2,013,076 |
| Jun 10, 2026 | 5.23 | 5.30 | 5.22 | 5.28 | 5.28 | - | 1,348,615 |
| Jun 9, 2026 | 5.27 | 5.33 | 5.22 | 5.28 | 5.28 | 1.15% | 2,410,957 |
| Jun 8, 2026 | 5.20 | 5.24 | 5.16 | 5.22 | 5.22 | -0.38% | 2,413,668 |
| Jun 5, 2026 | 5.27 | 5.32 | 5.21 | 5.24 | 5.24 | -2.06% | 928,912 |
| Jun 4, 2026 | 5.42 | 5.42 | 5.32 | 5.35 | 5.35 | 0.94% | 493,550 |
| Jun 3, 2026 | 5.34 | 5.38 | 5.26 | 5.30 | 5.30 | -3.28% | 1,179,590 |
| Jun 2, 2026 | 5.46 | 5.53 | 5.42 | 5.48 | 5.48 | 0.92% | 2,022,840 |
| Jun 1, 2026 | 5.38 | 5.43 | 5.37 | 5.43 | 5.43 | -0.18% | 1,243,626 |
| May 29, 2026 | 5.40 | 5.49 | 5.39 | 5.44 | 5.44 | -0.18% | 994,581 |
| May 28, 2026 | 5.43 | 5.52 | 5.41 | 5.45 | 5.45 | -0.73% | 1,181,039 |
| May 27, 2026 | 5.44 | 5.52 | 5.42 | 5.49 | 5.49 | 0.55% | 1,440,106 |
| May 26, 2026 | 5.49 | 5.51 | 5.41 | 5.46 | 5.46 | 1.30% | 542,817 |
| May 22, 2026 | 5.51 | 5.51 | 5.39 | 5.39 | 5.39 | -3.06% | 545,267 |
| May 21, 2026 | 5.44 | 5.61 | 5.42 | 5.56 | 5.56 | 0.54% | 1,370,702 |
| May 20, 2026 | 5.37 | 5.56 | 5.35 | 5.53 | 5.53 | 4.54% | 1,336,022 |
| May 19, 2026 | 5.26 | 5.39 | 5.26 | 5.29 | 5.29 | -2.04% | 1,113,943 |
| May 18, 2026 | 5.37 | 5.42 | 5.36 | 5.40 | 5.40 | 1.31% | 674,785 |
| May 15, 2026 | 5.34 | 5.37 | 5.29 | 5.33 | 5.33 | -2.20% | 669,353 |
| May 14, 2026 | 5.51 | 5.54 | 5.45 | 5.45 | 5.45 | 0.74% | 950,774 |
| May 13, 2026 | 5.64 | 5.67 | 5.41 | 5.41 | 5.41 | -4.42% | 1,230,277 |
| May 12, 2026 | 5.67 | 5.72 | 5.64 | 5.66 | 5.66 | -0.70% | 639,314 |
| May 11, 2026 | 5.83 | 5.84 | 5.66 | 5.70 | 5.70 | -2.23% | 780,846 |
| May 8, 2026 | 5.87 | 5.91 | 5.82 | 5.83 | 5.83 | 0.52% | 708,225 |
| May 7, 2026 | 5.97 | 5.97 | 5.79 | 5.80 | 5.80 | -3.01% | 1,022,994 |
| May 6, 2026 | 6.01 | 6.03 | 5.90 | 5.98 | 5.98 | 2.22% | 934,925 |
| May 5, 2026 | 5.86 | 5.92 | 5.82 | 5.85 | 5.85 | 1.39% | 973,918 |
| May 4, 2026 | 5.82 | 5.88 | 5.77 | 5.77 | 5.77 | -0.52% | 1,078,723 |
| May 1, 2026 | 5.86 | 5.87 | 5.78 | 5.80 | 5.80 | -1.02% | 833,844 |
| Apr 30, 2026 | 5.80 | 5.89 | 5.80 | 5.86 | 5.86 | 1.91% | 743,532 |
| Apr 29, 2026 | 5.84 | 5.86 | 5.74 | 5.75 | 5.75 | -2.54% | 1,349,707 |
| Apr 28, 2026 | 5.88 | 5.96 | 5.85 | 5.90 | 5.90 | -0.67% | 744,113 |
| Apr 27, 2026 | 6.03 | 6.06 | 5.94 | 5.94 | 5.94 | -0.50% | 719,140 |
| Apr 24, 2026 | 5.96 | 6.00 | 5.92 | 5.97 | 5.97 | 0.34% | 671,050 |
| Apr 23, 2026 | 6.06 | 6.10 | 5.94 | 5.95 | 5.95 | -2.14% | 869,287 |
| Apr 22, 2026 | 6.28 | 6.28 | 6.15 | 6.15 | 6.08 | -0.97% | 603,408 |
| Apr 21, 2026 | 6.35 | 6.37 | 6.19 | 6.21 | 6.14 | -2.20% | 576,030 |
| Apr 20, 2026 | 6.35 | 6.38 | 6.31 | 6.35 | 6.28 | -0.16% | 652,365 |
| Apr 17, 2026 | 6.44 | 6.50 | 6.33 | 6.36 | 6.29 | 0.32% | 957,184 |
| Apr 16, 2026 | 6.39 | 6.39 | 6.24 | 6.34 | 6.27 | -0.47% | 1,181,211 |
| Apr 15, 2026 | 6.46 | 6.46 | 6.32 | 6.37 | 6.30 | -1.24% | 863,954 |
| Apr 14, 2026 | 6.53 | 6.57 | 6.42 | 6.45 | 6.38 | - | 827,671 |
| Apr 13, 2026 | 6.37 | 6.48 | 6.33 | 6.45 | 6.38 | 0.62% | 878,867 |
| Apr 10, 2026 | 6.43 | 6.48 | 6.40 | 6.41 | 6.34 | 1.42% | 604,437 |
| Apr 9, 2026 | 6.20 | 6.35 | 6.20 | 6.32 | 6.25 | 1.77% | 454,775 |
| Apr 8, 2026 | 6.44 | 6.44 | 6.16 | 6.21 | 6.14 | 3.50% | 1,097,438 |
| Apr 7, 2026 | 5.96 | 6.01 | 5.91 | 6.00 | 5.93 | -0.66% | 688,083 |
| Apr 6, 2026 | 6.07 | 6.14 | 6.04 | 6.04 | 5.97 | -0.17% | 598,074 |
| Apr 2, 2026 | 5.93 | 6.11 | 5.89 | 6.05 | 5.98 | -0.17% | 820,032 |