5 DAY PERFORMANCE
+4.99%
1 MONTH PERFORMANCE
+6.27%
3 MONTH PERFORMANCE
+17.31%
6 MONTH PERFORMANCE
+10.11%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
+10.71%
Banco Santander (Brasil) S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.85 | $5.87 (0.33%) | $5.89 | $5.83 | 806.16 K | $43.76 B |
| 09/18/2026 | $5.79 | $5.75 (-0.69%) | $5.83 | $5.74 | 1.67 M | $43.05 B |
| 09/17/2026 | $5.90 | $5.95 (0.85%) | $5.98 | $5.86 | 4.18 M | $44.55 B |
| 09/16/2026 | $5.87 | $5.81 (-1.02%) | $5.90 | $5.77 | 4.46 M | $43.50 B |
| 09/15/2026 | $5.87 | $5.86 (-0.17%) | $5.91 | $5.84 | 4.46 M | $43.88 B |
| 09/14/2026 | $5.86 | $5.95 (1.54%) | $5.96 | $5.85 | 2.53 M | $44.55 B |
| 09/11/2026 | $5.97 | $6.02 (0.84%) | $6.02 | $5.95 | 2.47 M | $45.07 B |
| 09/10/2026 | $5.83 | $5.88 (0.86%) | $5.95 | $5.83 | 4.82 M | $44.03 B |
| 09/09/2026 | $5.87 | $5.89 (0.34%) | $5.90 | $5.83 | 3.03 M | $44.10 B |
| 09/08/2026 | $6.05 | $5.95 (-1.65%) | $6.05 | $5.95 | 6.05 M | $44.55 B |
| 09/04/2026 | $5.94 | $5.96 (0.34%) | $5.99 | $5.94 | 7.14 M | $44.63 B |
| 09/03/2026 | $5.97 | $6.02 (0.84%) | $6.03 | $5.93 | 7.19 M | $45.07 B |
| 09/02/2026 | $5.82 | $5.89 (1.2%) | $5.90 | $5.81 | 6.60 M | $44.10 B |
| 09/01/2026 | $5.73 | $5.72 (-0.17%) | $5.80 | $5.70 | 6.40 M | $42.83 B |
| 08/31/2026 | $5.88 | $5.75 (-2.21%) | $5.88 | $5.75 | 3.18 M | $43.05 B |
| 08/28/2026 | $5.78 | $5.81 (0.52%) | $5.83 | $5.77 | 2.01 M | $43.50 B |
| 08/27/2026 | $5.80 | $5.73 (-1.21%) | $5.81 | $5.73 | 3.75 M | $42.90 B |
| 08/26/2026 | $5.84 | $5.81 (-0.51%) | $5.86 | $5.79 | 3.03 M | $43.50 B |
| 08/25/2026 | $5.76 | $5.80 (0.69%) | $5.81 | $5.71 | 2.93 M | $43.43 B |
| 08/24/2026 | $5.73 | $5.78 (0.87%) | $5.85 | $5.73 | 2.76 M | $43.28 B |
| 08/21/2026 | $5.71 | $5.74 (0.53%) | $5.78 | $5.68 | 3.22 M | $42.98 B |
| 08/20/2026 | $5.57 | $5.57 (0%) | $5.65 | $5.55 | 1.80 M | $41.71 B |
| 08/19/2026 | $5.68 | $5.57 (-1.94%) | $5.69 | $5.54 | 5.17 M | $41.71 B |
| 08/18/2026 | $5.70 | $5.60 (-1.75%) | $5.74 | $5.59 | 5.88 M | $41.93 B |
| 08/17/2026 | $5.78 | $5.71 (-1.21%) | $5.84 | $5.71 | 3.45 M | $42.75 B |
| 08/14/2026 | $5.79 | $5.77 (-0.35%) | $5.85 | $5.70 | 7.28 M | $43.20 B |
| 08/13/2026 | $5.75 | $5.77 (0.35%) | $5.86 | $5.75 | 7.26 M | $43.20 B |
| 08/12/2026 | $5.77 | $5.75 (-0.35%) | $5.83 | $5.72 | 6.94 M | $43.05 B |
| 08/11/2026 | $5.81 | $5.75 (-1.03%) | $5.85 | $5.73 | 8.79 M | $43.05 B |
| 08/10/2026 | $5.80 | $5.76 (-0.69%) | $5.86 | $5.76 | 6.43 M | $43.13 B |
| 08/07/2026 | $5.87 | $5.81 (-1.02%) | $5.90 | $5.78 | 5.62 M | $43.50 B |
| 08/06/2026 | $5.85 | $5.79 (-1.03%) | $5.91 | $5.78 | 2.12 M | $43.35 B |
| 08/05/2026 | $5.78 | $5.79 (0.17%) | $5.82 | $5.76 | 2.84 M | $43.35 B |
| 08/04/2026 | $5.78 | $5.68 (-1.73%) | $5.81 | $5.67 | 3.82 M | $42.53 B |
| 08/03/2026 | $5.70 | $5.74 (0.7%) | $5.74 | $5.66 | 4.65 M | $42.98 B |
| 07/31/2026 | $5.63 | $5.67 (0.71%) | $5.81 | $5.62 | 12.59 M | $42.45 B |
| 07/30/2026 | $4.99 | $5.05 (1.2%) | $5.08 | $4.95 | 3.77 M | $37.81 B |
| 07/29/2026 | $5.25 | $5.10 (-2.86%) | $5.25 | $5.08 | 3.23 M | $38.19 B |
| 07/28/2026 | $5.53 | $5.48 (-0.9%) | $5.56 | $5.47 | 1.27 M | $41.03 B |
| 07/27/2026 | $5.37 | $5.44 (1.3%) | $5.48 | $5.36 | 1.15 M | $40.74 B |
| 07/24/2026 | $5.35 | $5.30 (-0.93%) | $5.36 | $5.29 | 705.10 K | $39.70 B |
| 07/23/2026 | $5.39 | $5.36 (-0.56%) | $5.42 | $5.31 | 774.70 K | $40.14 B |
| 07/22/2026 | $5.40 | $5.45 (0.93%) | $5.45 | $5.35 | 1.05 M | $40.82 B |
| 07/21/2026 | $5.42 | $5.41 (-0.18%) | $5.45 | $5.39 | 1.10 M | $40.52 B |
| 07/20/2026 | $5.24 | $5.37 (2.48%) | $5.39 | $5.24 | 1.14 M | $40.22 B |
| 07/17/2026 | $5.21 | $5.24 (0.58%) | $5.29 | $5.21 | 992.83 K | $39.25 B |
| 07/16/2026 | $5.26 | $5.29 (0.57%) | $5.33 | $5.19 | 1.44 M | $39.62 B |
| 07/15/2026 | $5.40 | $5.35 (-0.93%) | $5.41 | $5.32 | 3.04 M | $40.07 B |
| 07/14/2026 | $5.45 | $5.39 (-1.1%) | $5.49 | $5.38 | 1.93 M | $40.37 B |
| 07/13/2026 | $5.44 | $5.35 (-1.65%) | $5.48 | $5.31 | 1.84 M | $40.07 B |
| 07/10/2026 | $5.29 | $5.39 (1.89%) | $5.43 | $5.29 | 2.22 M | $40.37 B |
| 07/09/2026 | $5.08 | $5.14 (1.18%) | $5.19 | $5.06 | 1.38 M | $38.50 B |
| 07/08/2026 | $5.04 | $5.04 (0%) | $5.09 | $5.00 | 1.88 M | $37.75 B |
| 07/07/2026 | $5.24 | $5.10 (-2.67%) | $5.30 | $5.10 | 4.53 M | $38.20 B |
| 07/06/2026 | $5.24 | $5.29 (0.95%) | $5.30 | $5.23 | 2.43 M | $39.62 B |
| 07/02/2026 | $5.27 | $5.19 (-1.52%) | $5.30 | $5.19 | 1.23 M | $38.87 B |
| 07/01/2026 | $5.19 | $5.19 (0%) | $5.26 | $5.17 | 2.13 M | $38.87 B |
| 06/30/2026 | $5.17 | $5.25 (1.55%) | $5.27 | $5.14 | 1.15 M | $39.32 B |
| 06/29/2026 | $5.17 | $5.23 (1.16%) | $5.25 | $5.16 | 928.84 K | $39.17 B |
| 06/26/2026 | $5.11 | $5.20 (1.76%) | $5.23 | $5.10 | 1.49 M | $38.95 B |
| 06/25/2026 | $5.18 | $5.16 (-0.39%) | $5.23 | $5.13 | 2.22 M | $38.65 B |
| 06/24/2026 | $5.24 | $5.14 (-1.91%) | $5.25 | $5.13 | 1.55 M | $38.50 B |
| 06/23/2026 | $5.22 | $5.26 (0.77%) | $5.30 | $5.21 | 5.31 M | $39.40 B |
| 06/22/2026 | $5.28 | $5.31 (0.57%) | $5.35 | $5.27 | 1.37 M | $39.77 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.
