Banco Santander (Brasil) S.A. (BSBR)
NYSE: BSBR · Real-Time Price · USD
4.470
-0.040 (-0.89%)
At close: Nov 3, 2026, 4:00 PM EST
4.550
+0.080 (1.79%)
After-hours: Nov 3, 2026, 4:59 PM EST
Banco Santander (Brasil) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.51 | 4.53 | 4.46 | 4.47 | 4.47 | -0.89% | 2,022,660 |
| Nov 2, 2026 | 4.44 | 4.57 | 4.44 | 4.51 | 4.51 | 2.27% | 6,543,752 |
| Oct 30, 2026 | 4.49 | 4.50 | 4.38 | 4.41 | 4.41 | -3.50% | 3,786,342 |
| Oct 29, 2026 | 4.57 | 4.67 | 4.52 | 4.57 | 4.57 | 0.66% | 10,475,102 |
| Oct 28, 2026 | 4.79 | 4.79 | 4.54 | 4.54 | 4.54 | -6.20% | 7,213,373 |
| Oct 27, 2026 | 4.87 | 4.92 | 4.78 | 4.84 | 4.84 | 0.41% | 3,774,334 |
| Oct 26, 2026 | 5.01 | 5.13 | 4.78 | 4.82 | 4.82 | -13.15% | 11,376,131 |
| Oct 23, 2026 | 5.45 | 5.56 | 5.37 | 5.55 | 5.55 | 0.91% | 4,521,498 |
| Oct 22, 2026 | 5.56 | 5.59 | 5.47 | 5.50 | 5.50 | -2.09% | 3,056,086 |
| Oct 21, 2026 | 5.60 | 5.73 | 5.60 | 5.67 | 5.62 | 0.89% | 4,728,711 |
| Oct 20, 2026 | 5.54 | 5.67 | 5.54 | 5.62 | 5.57 | 1.81% | 2,132,861 |
| Oct 19, 2026 | 5.56 | 5.57 | 5.47 | 5.52 | 5.47 | -1.08% | 1,888,018 |
| Oct 16, 2026 | 5.65 | 5.68 | 5.53 | 5.58 | 5.53 | -0.18% | 1,528,303 |
| Oct 15, 2026 | 5.59 | 5.66 | 5.55 | 5.59 | 5.54 | - | 1,764,513 |
| Oct 14, 2026 | 5.67 | 5.68 | 5.59 | 5.59 | 5.54 | -2.78% | 1,949,001 |
| Oct 13, 2026 | 5.74 | 5.79 | 5.69 | 5.75 | 5.70 | -0.35% | 3,949,480 |
| Oct 12, 2026 | 5.81 | 5.82 | 5.76 | 5.77 | 5.72 | -0.69% | 1,711,798 |
| Oct 9, 2026 | 5.84 | 5.95 | 5.80 | 5.81 | 5.76 | -0.17% | 5,881,187 |
| Oct 8, 2026 | 5.81 | 5.92 | 5.79 | 5.82 | 5.77 | -1.02% | 6,402,634 |
| Oct 7, 2026 | 5.89 | 5.96 | 5.85 | 5.88 | 5.83 | -1.67% | 4,628,161 |
| Oct 6, 2026 | 5.91 | 6.02 | 5.79 | 5.98 | 5.92 | 3.46% | 8,181,108 |
| Oct 5, 2026 | 5.69 | 5.81 | 5.61 | 5.78 | 5.73 | 7.04% | 15,752,339 |
| Oct 2, 2026 | 5.30 | 5.40 | 5.27 | 5.40 | 5.35 | 1.31% | 2,477,182 |
| Oct 1, 2026 | 5.52 | 5.52 | 5.30 | 5.33 | 5.28 | -4.31% | 1,996,258 |
| Sep 30, 2026 | 5.73 | 5.73 | 5.56 | 5.57 | 5.52 | -1.94% | 1,751,615 |
| Sep 29, 2026 | 5.70 | 5.72 | 5.64 | 5.68 | 5.63 | -0.53% | 3,065,575 |
| Sep 28, 2026 | 5.68 | 5.77 | 5.67 | 5.71 | 5.66 | -0.87% | 4,932,289 |
| Sep 25, 2026 | 5.73 | 5.77 | 5.70 | 5.76 | 5.71 | 0.88% | 1,348,725 |
| Sep 24, 2026 | 5.72 | 5.75 | 5.65 | 5.71 | 5.66 | 0.18% | 3,120,595 |
| Sep 23, 2026 | 5.80 | 5.84 | 5.69 | 5.70 | 5.65 | -2.40% | 1,864,606 |
| Sep 22, 2026 | 5.88 | 5.91 | 5.80 | 5.84 | 5.79 | -0.68% | 1,714,734 |
| Sep 21, 2026 | 5.85 | 5.89 | 5.84 | 5.88 | 5.83 | 2.26% | 1,147,900 |
| Sep 18, 2026 | 5.79 | 5.83 | 5.74 | 5.75 | 5.70 | -3.36% | 1,665,926 |
| Sep 17, 2026 | 5.90 | 5.98 | 5.86 | 5.95 | 5.89 | 2.41% | 4,182,713 |
| Sep 16, 2026 | 5.87 | 5.90 | 5.77 | 5.81 | 5.76 | -0.85% | 4,459,469 |
| Sep 15, 2026 | 5.87 | 5.91 | 5.84 | 5.86 | 5.81 | -1.51% | 4,463,623 |
| Sep 14, 2026 | 5.86 | 5.96 | 5.85 | 5.95 | 5.89 | -1.16% | 2,525,648 |
| Sep 11, 2026 | 5.97 | 6.02 | 5.95 | 6.02 | 5.96 | 2.38% | 2,471,619 |
| Sep 10, 2026 | 5.83 | 5.95 | 5.83 | 5.88 | 5.83 | -0.17% | 4,822,513 |
| Sep 9, 2026 | 5.87 | 5.90 | 5.83 | 5.89 | 5.84 | -1.01% | 3,026,453 |
| Sep 8, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.89 | -0.17% | 6,046,551 |
| Sep 4, 2026 | 5.94 | 5.99 | 5.94 | 5.96 | 5.90 | -1.00% | 7,140,403 |
| Sep 3, 2026 | 5.97 | 6.03 | 5.93 | 6.02 | 5.96 | 2.21% | 7,192,952 |
| Sep 2, 2026 | 5.82 | 5.90 | 5.81 | 5.89 | 5.84 | 2.97% | 6,597,880 |
| Sep 1, 2026 | 5.73 | 5.80 | 5.70 | 5.72 | 5.67 | -0.52% | 6,401,745 |
| Aug 31, 2026 | 5.88 | 5.88 | 5.75 | 5.75 | 5.70 | -1.03% | 3,177,906 |
| Aug 28, 2026 | 5.78 | 5.83 | 5.77 | 5.81 | 5.76 | 1.40% | 2,009,083 |
| Aug 27, 2026 | 5.80 | 5.81 | 5.73 | 5.73 | 5.68 | -1.38% | 3,752,119 |
| Aug 26, 2026 | 5.84 | 5.86 | 5.79 | 5.81 | 5.76 | 0.17% | 3,030,390 |
| Aug 25, 2026 | 5.76 | 5.81 | 5.71 | 5.80 | 5.75 | 0.35% | 2,932,604 |