5 DAY PERFORMANCE
+38.32%
1 MONTH PERFORMANCE
+5.54%
3 MONTH PERFORMANCE
+5.35%
6 MONTH PERFORMANCE
+4.27%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
+0.66%
Banco Santander (Brasil) S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.86 | $4.73 (-2.67%) | $4.87 | $4.71 | 2.68 M | |
| 11/04/2026 | $4.77 | $4.76 (-0.21%) | $4.81 | $4.72 | 2.57 M | $35.64 B |
| 11/03/2026 | $4.51 | $4.47 (-0.89%) | $4.53 | $4.46 | 2.17 M | $33.47 B |
| 11/02/2026 | $4.44 | $4.51 (1.58%) | $4.57 | $4.44 | 6.54 M | $33.77 B |
| 10/30/2026 | $4.49 | $4.41 (-1.78%) | $4.50 | $4.38 | 3.79 M | $33.02 B |
| 10/29/2026 | $4.57 | $4.57 (0%) | $4.67 | $4.52 | 10.48 M | $34.22 B |
| 10/28/2026 | $4.79 | $4.54 (-5.22%) | $4.79 | $4.54 | 7.21 M | $33.99 B |
| 10/27/2026 | $4.87 | $4.84 (-0.62%) | $4.92 | $4.78 | 3.77 M | $36.24 B |
| 10/26/2026 | $5.01 | $4.82 (-3.79%) | $5.13 | $4.78 | 11.38 M | $36.09 B |
| 10/23/2026 | $5.45 | $5.55 (1.83%) | $5.56 | $5.37 | 4.52 M | $41.56 B |
| 10/22/2026 | $5.56 | $5.50 (-1.08%) | $5.59 | $5.47 | 3.06 M | $41.18 B |
| 10/21/2026 | $5.60 | $5.67 (1.25%) | $5.73 | $5.60 | 4.73 M | $42.45 B |
| 10/20/2026 | $5.54 | $5.62 (1.44%) | $5.67 | $5.54 | 2.13 M | $42.08 B |
| 10/19/2026 | $5.56 | $5.52 (-0.72%) | $5.57 | $5.47 | 1.89 M | $41.33 B |
| 10/16/2026 | $5.65 | $5.58 (-1.24%) | $5.68 | $5.53 | 1.53 M | $41.78 B |
| 10/15/2026 | $5.59 | $5.59 (0%) | $5.66 | $5.55 | 1.76 M | $41.86 B |
| 10/14/2026 | $5.67 | $5.59 (-1.41%) | $5.68 | $5.59 | 1.95 M | $41.86 B |
| 10/13/2026 | $5.74 | $5.75 (0.17%) | $5.79 | $5.69 | 3.95 M | $43.05 B |
| 10/12/2026 | $5.81 | $5.77 (-0.69%) | $5.82 | $5.76 | 1.71 M | $43.20 B |
| 10/09/2026 | $5.84 | $5.81 (-0.51%) | $5.95 | $5.80 | 5.88 M | $43.50 B |
| 10/08/2026 | $5.81 | $5.82 (0.17%) | $5.92 | $5.79 | 6.40 M | $43.58 B |
| 10/07/2026 | $5.89 | $5.88 (-0.17%) | $5.96 | $5.85 | 4.63 M | $44.03 B |
| 10/06/2026 | $5.91 | $5.98 (1.18%) | $6.02 | $5.79 | 8.18 M | $44.78 B |
| 10/05/2026 | $5.69 | $5.78 (1.58%) | $5.81 | $5.61 | 15.75 M | $43.28 B |
| 10/02/2026 | $5.30 | $5.40 (1.89%) | $5.40 | $5.27 | 2.48 M | $40.43 B |
| 10/01/2026 | $5.52 | $5.33 (-3.44%) | $5.52 | $5.30 | 2.00 M | $39.91 B |
| 09/30/2026 | $5.73 | $5.57 (-2.79%) | $5.73 | $5.56 | 1.75 M | $41.71 B |
| 09/29/2026 | $5.70 | $5.68 (-0.35%) | $5.72 | $5.64 | 3.07 M | $42.53 B |
| 09/28/2026 | $5.68 | $5.71 (0.53%) | $5.77 | $5.67 | 4.93 M | $42.75 B |
| 09/25/2026 | $5.73 | $5.76 (0.52%) | $5.77 | $5.70 | 1.35 M | $43.13 B |
| 09/24/2026 | $5.72 | $5.71 (-0.17%) | $5.75 | $5.65 | 3.12 M | $42.75 B |
| 09/23/2026 | $5.80 | $5.70 (-1.72%) | $5.84 | $5.69 | 1.86 M | $42.68 B |
| 09/22/2026 | $5.88 | $5.84 (-0.68%) | $5.91 | $5.80 | 1.71 M | $43.73 B |
| 09/21/2026 | $5.85 | $5.88 (0.51%) | $5.89 | $5.84 | 1.15 M | $44.03 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 |
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.
