-
5 DAY PERFORMANCE
-2.90% -
1 MONTH PERFORMANCE
-12.27% -
3 MONTH PERFORMANCE
-23.51% -
6 MONTH PERFORMANCE
-20.58% -
YEAR-TO-DATE PERFORMANCE
-33.44% -
1 YEAR PERFORMANCE
-30.13%
Banco Santander (Brasil) S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.36 | $4.37 (0.23%) | $4.37 | $4.32 | 311,542 | $32.60 B |
| 11/20/2024 | $4.43 | $4.46 (0.68%) | $4.48 | $4.41 | 241,100 | $33.27 B |
| 11/19/2024 | $4.41 | $4.42 (0.23%) | $4.44 | $4.39 | 362,213 | $32.97 B |
| 11/18/2024 | $4.49 | $4.44 (-1.11%) | $4.50 | $4.43 | 197,100 | $33.12 B |
| 11/15/2024 | $4.48 | $4.49 (0.22%) | $4.51 | $4.47 | 146,930 | $33.50 B |
| 11/14/2024 | $4.51 | $4.47 (-0.89%) | $4.51 | $4.46 | 250,214 | $33.35 B |
| 11/13/2024 | $4.55 | $4.50 (-1.1%) | $4.56 | $4.50 | 302,000 | $33.57 B |
| 11/12/2024 | $4.57 | $4.55 (-0.44%) | $4.61 | $4.54 | 615,200 | $33.94 B |
| 11/11/2024 | $4.66 | $4.60 (-1.29%) | $4.66 | $4.58 | 493,712 | $34.32 B |
| 11/08/2024 | $4.72 | $4.69 (-0.64%) | $4.72 | $4.64 | 224,443 | $34.99 B |
| 11/07/2024 | $4.79 | $4.78 (-0.21%) | $4.82 | $4.72 | 249,245 | $35.66 B |
| 11/06/2024 | $4.66 | $4.79 (2.79%) | $4.79 | $4.62 | 126,700 | $35.73 B |
| 11/05/2024 | $4.66 | $4.71 (1.07%) | $4.72 | $4.64 | 274,223 | $35.14 B |
| 11/04/2024 | $4.69 | $4.65 (-0.85%) | $4.74 | $4.65 | 329,500 | $34.69 B |
| 11/01/2024 | $4.70 | $4.58 (-2.55%) | $4.70 | $4.56 | 359,500 | $34.17 B |
| 10/31/2024 | $4.83 | $4.73 (-2.07%) | $4.87 | $4.73 | 299,700 | $35.29 B |
| 10/30/2024 | $4.84 | $4.91 (1.45%) | $4.92 | $4.83 | 2.95 M | $36.63 B |
| 10/29/2024 | $5.05 | $4.84 (-4.16%) | $5.05 | $4.83 | 1.23 M | $36.11 B |
| 10/28/2024 | $5.05 | $5.06 (0.2%) | $5.09 | $5.05 | 126,120 | $37.75 B |
| 10/25/2024 | $5.06 | $5.00 (-1.19%) | $5.06 | $5.00 | 88,100 | $37.30 B |
| 10/24/2024 | $4.99 | $5.05 (1.2%) | $5.08 | $4.99 | 313,900 | $37.67 B |
| 10/23/2024 | $4.97 | $5.01 (0.8%) | $5.01 | $4.94 | 119,200 | $37.37 B |
| 10/22/2024 | $4.99 | $4.98 (-0.2%) | $5.02 | $4.95 | 235,346 | $37.15 B |
| 10/21/2024 | $5.05 | $4.97 (-1.58%) | $5.05 | $4.97 | 362,300 | $37.08 B |
| 10/18/2024 | $5.16 | $5.11 (-0.97%) | $5.16 | $5.08 | 165,515 | $38.12 B |
| 10/17/2024 | $5.11 | $5.10 (-0.2%) | $5.13 | $5.07 | 349,200 | $38.05 B |
| 10/16/2024 | $5.13 | $5.14 (0.19%) | $5.18 | $5.10 | 132,004 | $38.34 B |
| 10/15/2024 | $5.18 | $5.16 (-0.39%) | $5.18 | $5.10 | 297,205 | $38.49 B |
| 10/14/2024 | $5.14 | $5.19 (0.97%) | $5.22 | $5.13 | 189,131 | $38.72 B |
| 10/11/2024 | $5.13 | $5.10 (-0.58%) | $5.13 | $5.09 | 99,238 | $38.05 B |
| 10/10/2024 | $5.14 | $5.14 (0%) | $5.14 | $5.09 | 98,600 | $38.34 B |
| 10/09/2024 | $5.13 | $5.13 (0%) | $5.17 | $5.09 | 173,401 | $38.27 B |
| 10/08/2024 | $5.19 | $5.16 (-0.58%) | $5.22 | $5.15 | 218,600 | $38.49 B |
| 10/07/2024 | $5.26 | $5.26 (0%) | $5.32 | $5.24 | 280,000 | $39.24 B |
| 10/04/2024 | $5.27 | $5.30 (0.57%) | $5.31 | $5.25 | 265,533 | $39.54 B |
| 10/03/2024 | $5.26 | $5.25 (-0.19%) | $5.27 | $5.16 | 389,400 | $39.16 B |
| 10/02/2024 | $5.35 | $5.35 (0%) | $5.39 | $5.33 | 288,835 | $39.91 B |
| 10/01/2024 | $5.25 | $5.25 (0%) | $5.29 | $5.18 | 243,900 | $39.16 B |
| 09/30/2024 | $5.31 | $5.26 (-0.94%) | $5.31 | $5.23 | 162,600 | $39.24 B |
| 09/27/2024 | $5.36 | $5.31 (-0.93%) | $5.39 | $5.28 | 427,000 | $39.61 B |
| 09/26/2024 | $5.37 | $5.36 (-0.19%) | $5.41 | $5.34 | 346,328 | $39.99 B |
| 09/25/2024 | $5.30 | $5.30 (0%) | $5.36 | $5.28 | 198,300 | $39.54 B |
| 09/24/2024 | $5.32 | $5.32 (0%) | $5.37 | $5.30 | 148,000 | $39.69 B |
| 09/23/2024 | $5.25 | $5.23 (-0.38%) | $5.26 | $5.18 | 218,247 | $39.02 B |
| 09/20/2024 | $5.55 | $5.36 (-3.42%) | $5.55 | $5.36 | 160,300 | $39.99 B |
| 09/19/2024 | $5.65 | $5.56 (-1.59%) | $5.65 | $5.56 | 140,540 | $41.48 B |
| 09/18/2024 | $5.63 | $5.61 (-0.36%) | $5.67 | $5.59 | 205,900 | $41.85 B |
| 09/17/2024 | $5.60 | $5.60 (0%) | $5.62 | $5.56 | 111,500 | $41.78 B |
| 09/16/2024 | $5.63 | $5.62 (-0.18%) | $5.63 | $5.59 | 98,700 | $41.93 B |
| 09/13/2024 | $5.55 | $5.60 (0.9%) | $5.63 | $5.54 | 164,046 | $41.78 B |
| 09/12/2024 | $5.45 | $5.48 (0.55%) | $5.50 | $5.41 | 200,407 | $40.88 B |
| 09/11/2024 | $5.55 | $5.51 (-0.72%) | $5.56 | $5.49 | 272,921 | $41.10 B |
| 09/10/2024 | $5.59 | $5.53 (-1.07%) | $5.59 | $5.50 | 161,523 | $41.25 B |
| 09/09/2024 | $5.56 | $5.63 (1.26%) | $5.65 | $5.55 | 98,512 | $42.00 B |
| 09/06/2024 | $5.69 | $5.57 (-2.11%) | $5.73 | $5.57 | 160,602 | $41.55 B |
| 09/05/2024 | $5.67 | $5.67 (0%) | $5.71 | $5.63 | 219,000 | $42.30 B |
| 09/04/2024 | $5.64 | $5.65 (0.18%) | $5.72 | $5.64 | 124,000 | $42.15 B |
| 09/03/2024 | $5.59 | $5.60 (0.18%) | $5.65 | $5.58 | 306,800 | $41.78 B |
| 08/30/2024 | $5.51 | $5.60 (1.63%) | $5.62 | $5.51 | 331,800 | $41.78 B |
| 08/29/2024 | $5.58 | $5.60 (0.36%) | $5.65 | $5.58 | 166,722 | $41.78 B |
| 08/28/2024 | $5.63 | $5.68 (0.89%) | $5.69 | $5.60 | 126,000 | $42.37 B |
| 08/27/2024 | $5.67 | $5.68 (0.18%) | $5.71 | $5.66 | 104,304 | $42.37 B |
| 08/26/2024 | $5.72 | $5.71 (-0.17%) | $5.74 | $5.68 | 152,930 | $42.60 B |
| 08/23/2024 | $5.67 | $5.72 (0.88%) | $5.77 | $5.64 | 226,242 | $42.67 B |
| 08/22/2024 | $5.60 | $5.59 (-0.18%) | $5.64 | $5.54 | 212,700 | $41.70 B |
| 08/21/2024 | $5.69 | $5.70 (0.18%) | $5.73 | $5.65 | 302,117 | $42.52 B |