5 DAY PERFORMANCE
+17.31%
1 MONTH PERFORMANCE
+13.17%
3 MONTH PERFORMANCE
+5.54%
6 MONTH PERFORMANCE
-0.33%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
+15.09%
Banco Santander (Brasil) S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.28 | $5.31 (0.57%) | $5.35 | $5.27 | 1.37 M | $39.77 B |
| 06/18/2026 | $5.35 | $5.20 (-2.8%) | $5.39 | $5.20 | 1.25 M | $38.95 B |
| 06/17/2026 | $5.48 | $5.37 (-2.01%) | $5.56 | $5.36 | 2.41 M | $40.22 B |
| 06/16/2026 | $5.38 | $5.41 (0.56%) | $5.44 | $5.37 | 2.33 M | $40.52 B |
| 06/15/2026 | $5.55 | $5.40 (-2.7%) | $5.57 | $5.38 | 1.62 M | $40.44 B |
| 06/12/2026 | $5.44 | $5.42 (-0.37%) | $5.49 | $5.40 | 1.63 M | $40.59 B |
| 06/11/2026 | $5.33 | $5.37 (0.75%) | $5.43 | $5.22 | 2.01 M | $40.22 B |
| 06/10/2026 | $5.23 | $5.28 (0.96%) | $5.30 | $5.22 | 1.35 M | $39.55 B |
| 06/09/2026 | $5.27 | $5.28 (0.19%) | $5.33 | $5.22 | 2.41 M | $39.55 B |
| 06/08/2026 | $5.20 | $5.22 (0.38%) | $5.24 | $5.16 | 2.41 M | $39.10 B |
| 06/05/2026 | $5.27 | $5.24 (-0.57%) | $5.32 | $5.21 | 929.42 K | $39.25 B |
| 06/04/2026 | $5.42 | $5.35 (-1.29%) | $5.42 | $5.32 | 493.60 K | $40.07 B |
| 06/03/2026 | $5.34 | $5.30 (-0.75%) | $5.38 | $5.26 | 1.18 M | $39.70 B |
| 06/02/2026 | $5.46 | $5.48 (0.37%) | $5.53 | $5.42 | 2.02 M | $41.04 B |
| 06/01/2026 | $5.38 | $5.43 (0.93%) | $5.43 | $5.37 | 1.24 M | $40.67 B |
| 05/29/2026 | $5.40 | $5.44 (0.74%) | $5.49 | $5.39 | 994.64 K | $40.74 B |
| 05/28/2026 | $5.43 | $5.45 (0.37%) | $5.52 | $5.41 | 1.18 M | $40.82 B |
| 05/27/2026 | $5.44 | $5.49 (0.92%) | $5.52 | $5.42 | 1.44 M | $41.12 B |
| 05/26/2026 | $5.49 | $5.46 (-0.55%) | $5.51 | $5.41 | 543.32 K | $40.89 B |
| 05/22/2026 | $5.51 | $5.39 (-2.18%) | $5.51 | $5.39 | 545.31 K | $40.37 B |
| 05/21/2026 | $5.44 | $5.56 (2.21%) | $5.61 | $5.42 | 1.37 M | $41.64 B |
| 05/20/2026 | $5.37 | $5.53 (2.98%) | $5.56 | $5.35 | 1.34 M | $41.42 B |
| 05/19/2026 | $5.26 | $5.29 (0.57%) | $5.39 | $5.26 | 1.11 M | $39.62 B |
| 05/18/2026 | $5.37 | $5.40 (0.56%) | $5.42 | $5.36 | 674.80 K | $40.44 B |
| 05/15/2026 | $5.34 | $5.33 (-0.19%) | $5.37 | $5.29 | 669.40 K | $39.92 B |
| 05/14/2026 | $5.51 | $5.45 (-1.09%) | $5.54 | $5.45 | 950.80 K | $40.82 B |
| 05/13/2026 | $5.64 | $5.41 (-4.08%) | $5.67 | $5.41 | 1.23 M | $40.52 B |
| 05/12/2026 | $5.67 | $5.66 (-0.18%) | $5.72 | $5.64 | 639.31 K | $42.39 B |
| 05/11/2026 | $5.83 | $5.70 (-2.23%) | $5.84 | $5.66 | 780.85 K | $42.69 B |
| 05/08/2026 | $5.87 | $5.83 (-0.68%) | $5.91 | $5.82 | 708.23 K | $43.66 B |
| 05/07/2026 | $5.97 | $5.80 (-2.85%) | $5.97 | $5.79 | 1.02 M | $43.44 B |
| 05/06/2026 | $6.01 | $5.98 (-0.5%) | $6.03 | $5.90 | 934.93 K | $44.79 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 | $44.49 B |
| 04/24/2026 | $5.96 | $5.97 (0.17%) | $6.00 | $5.92 | 671.05 K | $44.71 B |
| 04/23/2026 | $6.06 | $5.95 (-1.82%) | $6.10 | $5.94 | 869.30 K | $44.56 B |
| 04/22/2026 | $6.28 | $6.15 (-2.07%) | $6.28 | $6.15 | 603.41 K | $46.06 B |
| 04/21/2026 | $6.35 | $6.21 (-2.2%) | $6.37 | $6.19 | 576.03 K | $46.51 B |
| 04/20/2026 | $6.35 | $6.35 (0%) | $6.38 | $6.31 | 652.40 K | $47.56 B |
| 04/17/2026 | $6.44 | $6.36 (-1.24%) | $6.50 | $6.33 | 957.20 K | $47.63 B |
| 04/16/2026 | $6.39 | $6.34 (-0.78%) | $6.39 | $6.24 | 1.18 M | $47.48 B |
| 04/15/2026 | $6.46 | $6.37 (-1.39%) | $6.46 | $6.32 | 864.00 K | $47.71 B |
| 04/14/2026 | $6.53 | $6.45 (-1.23%) | $6.57 | $6.42 | 827.70 K | $48.31 B |
| 04/13/2026 | $6.37 | $6.45 (1.26%) | $6.48 | $6.33 | 878.90 K | $48.31 B |
| 04/10/2026 | $6.43 | $6.41 (-0.31%) | $6.48 | $6.40 | 604.44 K | $48.01 B |
| 04/09/2026 | $6.20 | $6.32 (1.94%) | $6.35 | $6.20 | 454.80 K | $47.33 B |
| 04/08/2026 | $6.44 | $6.21 (-3.57%) | $6.44 | $6.16 | 1.10 M | $46.51 B |
| 04/07/2026 | $5.96 | $6.00 (0.67%) | $6.01 | $5.91 | 688.10 K | $44.94 B |
| 04/06/2026 | $6.07 | $6.04 (-0.49%) | $6.14 | $6.04 | 598.10 K | $45.24 B |
| 04/02/2026 | $5.93 | $6.05 (2.02%) | $6.11 | $5.89 | 820.03 K | $45.31 B |
| 04/01/2026 | $6.06 | $6.06 (0%) | $6.14 | $6.01 | 952.70 K | $45.39 B |
| 03/31/2026 | $5.79 | $5.93 (2.42%) | $5.96 | $5.75 | 1.48 M | $44.41 B |
| 03/30/2026 | $5.70 | $5.64 (-1.05%) | $5.72 | $5.61 | 869.21 K | $42.24 B |
| 03/27/2026 | $5.64 | $5.61 (-0.53%) | $5.76 | $5.61 | 1.02 M | $42.02 B |
| 03/26/2026 | $5.73 | $5.65 (-1.4%) | $5.81 | $5.65 | 1.47 M | $42.32 B |
| 03/25/2026 | $5.85 | $5.79 (-1.03%) | $5.91 | $5.78 | 839.50 K | $43.37 B |
| 03/24/2026 | $5.64 | $5.69 (0.89%) | $5.75 | $5.61 | 955.92 K | $42.62 B |
| 03/23/2026 | $5.70 | $5.78 (1.4%) | $5.84 | $5.65 | 1.06 M | $43.29 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.
