Banco Santander (Brasil) S.A. (BSBR)
NYSE: BSBR · Real-Time Price · USD
6.02
+0.13 (2.21%)
At close: Sep 3, 2026, 4:00 PM EDT
5.95
-0.07 (-1.16%)
Pre-market: Sep 4, 2026, 6:08 AM EDT
Banco Santander (Brasil) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 5.78 | 5.81 | 5.67 | 5.68 | 5.68 | -1.05% | 3,821,862 |
| Aug 3, 2026 | 5.70 | 5.74 | 5.66 | 5.74 | 5.74 | 1.23% | 4,652,846 |
| Jul 31, 2026 | 5.63 | 5.81 | 5.62 | 5.67 | 5.67 | 12.28% | 12,535,649 |
| Jul 30, 2026 | 4.99 | 5.08 | 4.95 | 5.05 | 5.05 | 0.37% | 3,731,570 |
| Jul 29, 2026 | 5.25 | 5.25 | 5.08 | 5.10 | 5.03 | -6.93% | 3,229,589 |
| Jul 28, 2026 | 5.53 | 5.56 | 5.47 | 5.48 | 5.41 | 0.74% | 1,273,305 |
| Jul 27, 2026 | 5.37 | 5.48 | 5.36 | 5.44 | 5.37 | 2.64% | 1,145,985 |
| Jul 24, 2026 | 5.35 | 5.36 | 5.29 | 5.30 | 5.23 | -1.12% | 705,072 |
| Jul 23, 2026 | 5.39 | 5.42 | 5.31 | 5.36 | 5.29 | -1.65% | 774,686 |
| Jul 22, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.38 | 0.74% | 1,045,848 |
| Jul 21, 2026 | 5.42 | 5.45 | 5.39 | 5.41 | 5.34 | 0.74% | 1,099,863 |
| Jul 20, 2026 | 5.24 | 5.39 | 5.24 | 5.37 | 5.30 | 2.48% | 1,140,585 |
| Jul 17, 2026 | 5.21 | 5.29 | 5.21 | 5.24 | 5.17 | -0.95% | 992,834 |
| Jul 16, 2026 | 5.26 | 5.33 | 5.19 | 5.29 | 5.22 | -1.12% | 1,442,978 |
| Jul 15, 2026 | 5.40 | 5.41 | 5.32 | 5.35 | 5.28 | -0.74% | 3,036,602 |
| Jul 14, 2026 | 5.45 | 5.49 | 5.38 | 5.39 | 5.32 | 0.75% | 1,929,040 |
| Jul 13, 2026 | 5.44 | 5.48 | 5.31 | 5.35 | 5.28 | -0.74% | 1,838,407 |
| Jul 10, 2026 | 5.29 | 5.43 | 5.29 | 5.39 | 5.32 | 4.86% | 2,219,695 |
| Jul 9, 2026 | 5.08 | 5.19 | 5.06 | 5.14 | 5.07 | 1.98% | 1,382,307 |
| Jul 8, 2026 | 5.04 | 5.09 | 5.00 | 5.04 | 4.97 | -1.18% | 1,880,757 |
| Jul 7, 2026 | 5.24 | 5.30 | 5.10 | 5.10 | 5.03 | -3.59% | 4,531,420 |
| Jul 6, 2026 | 5.24 | 5.30 | 5.23 | 5.29 | 5.22 | 1.93% | 2,433,039 |
| Jul 2, 2026 | 5.27 | 5.30 | 5.19 | 5.19 | 5.12 | - | 1,231,378 |
| Jul 1, 2026 | 5.19 | 5.26 | 5.17 | 5.19 | 5.12 | -1.14% | 2,129,294 |
| Jun 30, 2026 | 5.17 | 5.27 | 5.14 | 5.25 | 5.18 | 0.38% | 1,148,777 |
| Jun 29, 2026 | 5.17 | 5.25 | 5.16 | 5.23 | 5.16 | 0.58% | 928,840 |
| Jun 26, 2026 | 5.11 | 5.23 | 5.10 | 5.20 | 5.13 | 0.78% | 1,487,795 |
| Jun 25, 2026 | 5.18 | 5.23 | 5.13 | 5.16 | 5.09 | 0.39% | 2,215,265 |