5 DAY PERFORMANCE
-12.17%
1 MONTH PERFORMANCE
-11.58%
3 MONTH PERFORMANCE
-1.73%
6 MONTH PERFORMANCE
-29.11%
YEAR-TO-DATE PERFORMANCE
+1.53%
1 YEAR PERFORMANCE
-30.96%
Banco Santander (Brasil) S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.35 | $4.32 (-0.69%) | $4.39 | $4.32 | 298,112 | $32.23 B |
| 03/11/2025 | $4.36 | $4.35 (-0.23%) | $4.39 | $4.32 | 412,200 | $32.45 B |
| 03/10/2025 | $4.45 | $4.40 (-1.12%) | $4.49 | $4.37 | 505,622 | $32.82 B |
| 03/07/2025 | $4.50 | $4.52 (0.44%) | $4.56 | $4.49 | 588,900 | $33.72 B |
| 03/06/2025 | $4.48 | $4.48 (0%) | $4.54 | $4.45 | 458,800 | $33.42 B |
| 03/05/2025 | $4.44 | $4.50 (1.35%) | $4.52 | $4.40 | 598,200 | $33.57 B |
| 03/04/2025 | $4.31 | $4.39 (1.86%) | $4.45 | $4.27 | 532,633 | $32.75 B |
| 03/03/2025 | $4.40 | $4.33 (-1.59%) | $4.54 | $4.32 | 667,611 | $32.30 B |
| 02/28/2025 | $4.50 | $4.36 (-3.11%) | $4.51 | $4.35 | 606,735 | $32.53 B |
| 02/27/2025 | $4.63 | $4.56 (-1.51%) | $4.64 | $4.56 | 329,718 | $34.02 B |
| 02/26/2025 | $4.66 | $4.64 (-0.43%) | $4.71 | $4.63 | 218,219 | $34.61 B |
| 02/25/2025 | $4.66 | $4.65 (-0.21%) | $4.70 | $4.65 | 194,120 | $34.69 B |
| 02/24/2025 | $4.67 | $4.61 (-1.28%) | $4.70 | $4.61 | 208,106 | $34.39 B |
| 02/21/2025 | $4.66 | $4.62 (-0.86%) | $4.69 | $4.60 | 395,000 | $34.47 B |
| 02/20/2025 | $4.71 | $4.71 (0%) | $4.78 | $4.71 | 498,416 | $35.14 B |
| 02/19/2025 | $4.73 | $4.71 (-0.42%) | $4.76 | $4.68 | 1.90 M | $35.14 B |
| 02/18/2025 | $4.75 | $4.82 (1.47%) | $4.82 | $4.74 | 1.58 M | $35.96 B |
| 02/14/2025 | $4.61 | $4.72 (2.39%) | $4.76 | $4.61 | 807,441 | $35.21 B |
| 02/13/2025 | $4.57 | $4.49 (-1.75%) | $4.57 | $4.49 | 601,500 | $33.50 B |
| 02/12/2025 | $4.68 | $4.58 (-2.14%) | $4.69 | $4.58 | 773,430 | $34.17 B |
| 02/11/2025 | $4.63 | $4.61 (-0.43%) | $4.71 | $4.61 | 922,847 | $34.39 B |
| 02/10/2025 | $4.65 | $4.59 (-1.29%) | $4.66 | $4.58 | 529,800 | $34.24 B |
| 02/07/2025 | $4.68 | $4.62 (-1.28%) | $4.78 | $4.59 | 2.69 M | $34.47 B |
| 02/06/2025 | $4.71 | $4.81 (2.12%) | $4.85 | $4.64 | 1.63 M | $35.88 B |
| 02/05/2025 | $4.61 | $4.75 (3.04%) | $4.77 | $4.61 | 1.73 M | $35.43 B |
| 02/04/2025 | $4.49 | $4.53 (0.89%) | $4.57 | $4.46 | 472,400 | $33.79 B |
| 02/03/2025 | $4.43 | $4.50 (1.58%) | $4.52 | $4.41 | 454,800 | $33.57 B |
| 01/31/2025 | $4.51 | $4.51 (0%) | $4.52 | $4.46 | 869,312 | $33.64 B |
| 01/30/2025 | $4.35 | $4.48 (2.99%) | $4.51 | $4.34 | 597,500 | $33.42 B |
| 01/29/2025 | $4.33 | $4.33 (0%) | $4.37 | $4.30 | 343,711 | $32.30 B |
| 01/28/2025 | $4.30 | $4.35 (1.16%) | $4.37 | $4.29 | 647,010 | $32.45 B |
| 01/27/2025 | $4.26 | $4.30 (0.94%) | $4.31 | $4.23 | 280,100 | $32.08 B |
| 01/24/2025 | $4.25 | $4.25 (0%) | $4.28 | $4.22 | 391,100 | $31.70 B |
| 01/23/2025 | $4.26 | $4.28 (0.47%) | $4.31 | $4.22 | 670,773 | $31.93 B |
| 01/22/2025 | $4.20 | $4.27 (1.67%) | $4.31 | $4.20 | 1.31 M | $31.85 B |
| 01/21/2025 | $4.20 | $4.18 (-0.48%) | $4.20 | $4.15 | 441,700 | $31.18 B |
| 01/17/2025 | $4.17 | $4.20 (0.72%) | $4.21 | $4.14 | 787,400 | $31.33 B |
| 01/16/2025 | $4.21 | $4.21 (0%) | $4.22 | $4.15 | 493,800 | $31.41 B |
| 01/15/2025 | $4.11 | $4.21 (2.43%) | $4.22 | $4.10 | 736,645 | $31.41 B |
| 01/14/2025 | $4.00 | $4.05 (1.25%) | $4.05 | $3.98 | 489,122 | $30.21 B |
| 01/13/2025 | $3.98 | $4.02 (1.01%) | $4.04 | $3.96 | 401,300 | $29.99 B |
| 01/10/2025 | $4.01 | $3.95 (-1.5%) | $4.03 | $3.94 | 1.13 M | $29.47 B |
| 01/08/2025 | $3.99 | $4.03 (1%) | $4.04 | $3.96 | 762,800 | $30.06 B |
| 01/07/2025 | $4.05 | $4.08 (0.74%) | $4.14 | $4.03 | 2.30 M | $30.44 B |
| 01/06/2025 | $3.90 | $3.97 (1.79%) | $4.03 | $3.90 | 801,000 | $29.62 B |
| 01/03/2025 | $3.87 | $3.82 (-1.29%) | $3.94 | $3.81 | 530,300 | $28.50 B |
| 01/02/2025 | $3.78 | $3.99 (5.56%) | $4.01 | $3.75 | 1.37 M | $29.77 B |
| 12/31/2024 | $3.91 | $3.91 (0%) | $3.93 | $3.86 | 920,900 | $29.17 B |
| 12/30/2024 | $3.87 | $3.89 (0.52%) | $3.90 | $3.84 | 327,347 | $29.02 B |
| 12/27/2024 | $3.85 | $3.87 (0.52%) | $3.91 | $3.84 | 344,800 | $28.87 B |
| 12/26/2024 | $3.88 | $3.88 (0%) | $3.93 | $3.87 | 266,360 | $28.94 B |
| 12/24/2024 | $3.85 | $3.88 (0.78%) | $4.08 | $3.81 | 179,100 | $28.94 B |
| 12/23/2024 | $3.90 | $3.84 (-1.54%) | $3.91 | $3.81 | 311,234 | $28.65 B |
| 12/20/2024 | $3.93 | $4.02 (2.29%) | $4.02 | $3.92 | 699,642 | $29.99 B |
| 12/19/2024 | $3.85 | $3.85 (0%) | $3.91 | $3.85 | 522,432 | $28.72 B |
| 12/18/2024 | $3.98 | $3.78 (-5.03%) | $3.98 | $3.75 | 805,000 | $28.20 B |
| 12/17/2024 | $3.92 | $4.04 (3.06%) | $4.06 | $3.89 | 527,632 | $30.14 B |
| 12/16/2024 | $4.03 | $3.96 (-1.74%) | $4.05 | $3.93 | 632,600 | $29.54 B |
| 12/13/2024 | $4.13 | $4.04 (-2.18%) | $4.13 | $4.04 | 339,700 | $30.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
