5 DAY PERFORMANCE
+5.17%
1 MONTH PERFORMANCE
+0.99%
3 MONTH PERFORMANCE
-6.01%
6 MONTH PERFORMANCE
+1.50%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
+21.76%
Banco Santander (Brasil) S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.02 | $5.94 (-1.33%) | $6.03 | $5.90 | 566.19 K | $44.60 B |
| 05/05/2026 | $5.86 | $5.85 (-0.17%) | $5.92 | $5.82 | 973.92 K | $43.81 B |
| 05/04/2026 | $5.82 | $5.77 (-0.86%) | $5.88 | $5.77 | 1.08 M | $43.22 B |
| 05/01/2026 | $5.86 | $5.80 (-1.02%) | $5.87 | $5.78 | 833.84 K | $43.44 B |
| 04/30/2026 | $5.80 | $5.86 (1.03%) | $5.89 | $5.80 | 743.53 K | $43.89 B |
| 04/29/2026 | $5.84 | $5.75 (-1.54%) | $5.86 | $5.74 | 1.35 M | $43.07 B |
| 04/28/2026 | $5.88 | $5.90 (0.34%) | $5.96 | $5.85 | 744.11 K | $44.19 B |
| 04/27/2026 | $6.03 | $5.94 (-1.49%) | $6.06 | $5.94 | 719.14 K | $22.60 B |
| 04/24/2026 | $5.96 | $5.97 (0.17%) | $6.00 | $5.92 | 671.05 K | $22.71 B |
| 04/23/2026 | $6.06 | $5.95 (-1.82%) | $6.10 | $5.94 | 869.30 K | $22.63 B |
| 04/22/2026 | $6.28 | $6.15 (-2.07%) | $6.28 | $6.15 | 603.41 K | $23.39 B |
| 04/21/2026 | $6.35 | $6.21 (-2.2%) | $6.37 | $6.19 | 576.03 K | $23.62 B |
| 04/20/2026 | $6.35 | $6.35 (0%) | $6.38 | $6.31 | 652.40 K | $24.16 B |
| 04/17/2026 | $6.44 | $6.36 (-1.24%) | $6.50 | $6.33 | 957.20 K | $24.19 B |
| 04/16/2026 | $6.39 | $6.34 (-0.78%) | $6.39 | $6.24 | 1.18 M | $24.12 B |
| 04/15/2026 | $6.46 | $6.37 (-1.39%) | $6.46 | $6.32 | 864.00 K | $24.23 B |
| 04/14/2026 | $6.53 | $6.45 (-1.23%) | $6.57 | $6.42 | 827.70 K | $24.54 B |
| 04/13/2026 | $6.37 | $6.45 (1.26%) | $6.48 | $6.33 | 878.90 K | $24.54 B |
| 04/10/2026 | $6.43 | $6.41 (-0.31%) | $6.48 | $6.40 | 604.44 K | $24.38 B |
| 04/09/2026 | $6.20 | $6.32 (1.94%) | $6.35 | $6.20 | 454.80 K | $24.04 B |
| 04/08/2026 | $6.44 | $6.21 (-3.57%) | $6.44 | $6.16 | 1.10 M | $23.62 B |
| 04/07/2026 | $5.96 | $6.00 (0.67%) | $6.01 | $5.91 | 688.10 K | $22.82 B |
| 04/06/2026 | $6.07 | $6.04 (-0.49%) | $6.14 | $6.04 | 598.10 K | $22.98 B |
| 04/02/2026 | $5.93 | $6.05 (2.02%) | $6.11 | $5.89 | 820.03 K | $23.01 B |
| 04/01/2026 | $6.06 | $6.06 (0%) | $6.14 | $6.01 | 952.70 K | $23.05 B |
| 03/31/2026 | $5.79 | $5.93 (2.42%) | $5.96 | $5.75 | 1.48 M | $22.56 B |
| 03/30/2026 | $5.70 | $5.64 (-1.05%) | $5.72 | $5.61 | 869.21 K | $21.45 B |
| 03/27/2026 | $5.64 | $5.61 (-0.53%) | $5.76 | $5.61 | 1.02 M | $21.34 B |
| 03/26/2026 | $5.73 | $5.65 (-1.4%) | $5.81 | $5.65 | 1.47 M | $21.49 B |
| 03/25/2026 | $5.85 | $5.79 (-1.03%) | $5.91 | $5.78 | 839.50 K | $22.03 B |
| 03/24/2026 | $5.64 | $5.69 (0.89%) | $5.75 | $5.61 | 955.92 K | $21.64 B |
| 03/23/2026 | $5.70 | $5.78 (1.4%) | $5.84 | $5.65 | 1.06 M | $21.99 B |
| 03/20/2026 | $5.61 | $5.54 (-1.25%) | $5.63 | $5.49 | 1.95 M | $21.07 B |
| 03/19/2026 | $5.52 | $5.76 (4.35%) | $5.82 | $5.52 | 1.34 M | $21.91 B |
| 03/18/2026 | $5.78 | $5.73 (-0.87%) | $5.87 | $5.71 | 1.07 M | $21.80 B |
| 03/17/2026 | $5.93 | $5.82 (-1.85%) | $5.94 | $5.79 | 825.32 K | $22.14 B |
| 03/16/2026 | $5.83 | $5.86 (0.51%) | $5.88 | $5.77 | 985.31 K | $22.29 B |
| 03/13/2026 | $5.88 | $5.72 (-2.72%) | $5.89 | $5.70 | 2.31 M | $21.76 B |
| 03/12/2026 | $5.94 | $5.81 (-2.19%) | $5.99 | $5.80 | 1.09 M | $22.10 B |
| 03/11/2026 | $6.18 | $6.17 (-0.16%) | $6.32 | $6.13 | 936.54 K | $23.47 B |
| 03/10/2026 | $6.14 | $6.21 (1.14%) | $6.31 | $6.10 | 1.42 M | $23.62 B |
| 03/09/2026 | $5.95 | $6.09 (2.35%) | $6.11 | $5.89 | 1.78 M | $23.17 B |
| 03/06/2026 | $5.92 | $6.00 (1.35%) | $6.02 | $5.87 | 1.02 M | $22.82 B |
| 03/05/2026 | $6.20 | $6.10 (-1.61%) | $6.25 | $6.05 | 865.41 K | $23.20 B |
| 03/04/2026 | $6.32 | $6.34 (0.32%) | $6.37 | $6.25 | 918.46 K | $24.12 B |
| 03/03/2026 | $6.00 | $6.15 (2.5%) | $6.21 | $5.90 | 1.85 M | $23.39 B |
| 03/02/2026 | $6.30 | $6.44 (2.22%) | $6.49 | $6.28 | 800.30 K | $24.50 B |
| 02/27/2026 | $6.57 | $6.51 (-0.91%) | $6.62 | $6.47 | 698.00 K | $48.64 B |
| 02/26/2026 | $6.69 | $6.64 (-0.75%) | $6.69 | $6.56 | 720.74 K | $49.61 B |
| 02/25/2026 | $6.84 | $6.73 (-1.61%) | $6.84 | $6.65 | 750.72 K | $50.28 B |
| 02/24/2026 | $6.67 | $6.83 (2.4%) | $6.86 | $6.66 | 1.12 M | $51.03 B |
| 02/23/2026 | $6.97 | $6.74 (-3.3%) | $7.02 | $6.72 | 1.13 M | $50.35 B |
| 02/20/2026 | $6.76 | $7.05 (4.29%) | $7.05 | $6.76 | 806.90 K | $52.67 B |
| 02/19/2026 | $6.68 | $6.79 (1.65%) | $6.82 | $6.65 | 709.35 K | $50.73 B |
| 02/18/2026 | $6.59 | $6.62 (0.46%) | $6.70 | $6.56 | 675.11 K | $49.46 B |
| 02/17/2026 | $6.57 | $6.56 (-0.15%) | $6.61 | $6.46 | 492.11 K | $49.01 B |
| 02/13/2026 | $6.60 | $6.59 (-0.15%) | $6.61 | $6.46 | 826.80 K | $49.23 B |
| 02/12/2026 | $7.05 | $6.77 (-3.97%) | $7.06 | $6.75 | 1.11 M | $50.58 B |
| 02/11/2026 | $7.10 | $7.07 (-0.42%) | $7.14 | $6.98 | 970.61 K | $52.82 B |
| 02/10/2026 | $6.95 | $6.95 (0%) | $7.02 | $6.90 | 1.18 M | $51.92 B |
| 02/09/2026 | $6.51 | $6.88 (5.68%) | $6.88 | $6.51 | 1.17 M | $51.40 B |
| 02/06/2026 | $6.40 | $6.49 (1.41%) | $6.49 | $6.34 | 856.72 K | $48.49 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.
