5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
+10.51%
3 MONTH PERFORMANCE
+23.38%
6 MONTH PERFORMANCE
+25.29%
YEAR-TO-DATE PERFORMANCE
+65.35%
1 YEAR PERFORMANCE
+53.56%
Banco Santander (Brasil) S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $6.53 | $6.47 (-0.92%) | $6.55 | $6.45 | 419.10 K | $48.34 B |
| 12/02/2025 | $6.43 | $6.55 (1.87%) | $6.58 | $6.43 | 371.53 K | $48.93 B |
| 12/01/2025 | $6.40 | $6.37 (-0.47%) | $6.42 | $6.35 | 1.49 M | $47.59 B |
| 11/28/2025 | $6.48 | $6.44 (-0.62%) | $6.49 | $6.44 | 163.70 K | $48.11 B |
| 11/26/2025 | $6.33 | $6.43 (1.58%) | $6.44 | $6.33 | 238.15 K | $48.04 B |
| 11/25/2025 | $6.16 | $6.22 (0.97%) | $6.26 | $6.13 | 327.25 K | $46.47 B |
| 11/24/2025 | $6.18 | $6.17 (-0.16%) | $6.21 | $6.14 | 266.17 K | $46.10 B |
| 11/21/2025 | $6.08 | $6.14 (0.99%) | $6.16 | $6.05 | 411.90 K | $45.87 B |
| 11/20/2025 | $6.22 | $6.07 (-2.41%) | $6.26 | $6.06 | 398.20 K | $45.35 B |
| 11/19/2025 | $6.23 | $6.19 (-0.64%) | $6.27 | $6.18 | 248.50 K | $46.25 B |
| 11/18/2025 | $6.27 | $6.29 (0.32%) | $6.32 | $6.24 | 384.24 K | $46.99 B |
| 11/17/2025 | $6.36 | $6.27 (-1.42%) | $6.36 | $6.26 | 687.62 K | $46.84 B |
| 11/14/2025 | $6.32 | $6.36 (0.63%) | $6.43 | $6.32 | 676.85 K | $47.52 B |
| 11/13/2025 | $6.38 | $6.31 (-1.1%) | $6.39 | $6.28 | 900.80 K | $47.14 B |
| 11/12/2025 | $6.31 | $6.32 (0.16%) | $6.35 | $6.27 | 736.52 K | $47.22 B |
| 11/11/2025 | $6.31 | $6.30 (-0.16%) | $6.35 | $6.24 | 954.55 K | $47.07 B |
| 11/10/2025 | $6.10 | $6.15 (0.82%) | $6.17 | $6.10 | 1.09 M | $45.95 B |
| 11/07/2025 | $5.97 | $6.05 (1.34%) | $6.07 | $5.94 | 879.90 K | $45.20 B |
| 11/06/2025 | $6.13 | $6.01 (-1.96%) | $6.13 | $6.01 | 667.60 K | $44.90 B |
| 11/05/2025 | $5.91 | $6.06 (2.54%) | $6.08 | $5.91 | 596.53 K | $45.27 B |
| 11/04/2025 | $5.88 | $5.85 (-0.51%) | $5.95 | $5.84 | 459.10 K | $43.71 B |
| 11/03/2025 | $5.87 | $5.87 (0%) | $5.95 | $5.86 | 330.45 K | $43.85 B |
| 10/31/2025 | $5.74 | $5.79 (0.87%) | $5.86 | $5.74 | 605.15 K | $43.26 B |
| 10/30/2025 | $5.56 | $5.69 (2.34%) | $5.71 | $5.54 | 486.64 K | $42.51 B |
| 10/29/2025 | $5.61 | $5.59 (-0.36%) | $5.70 | $5.55 | 697.03 K | $41.76 B |
| 10/28/2025 | $5.45 | $5.48 (0.55%) | $5.53 | $5.45 | 539.10 K | $40.94 B |
| 10/27/2025 | $5.49 | $5.53 (0.73%) | $5.53 | $5.44 | 388.53 K | $41.31 B |
| 10/24/2025 | $5.40 | $5.43 (0.56%) | $5.44 | $5.40 | 382.32 K | $40.57 B |
| 10/23/2025 | $5.36 | $5.33 (-0.56%) | $5.36 | $5.30 | 297.30 K | $39.82 B |
| 10/22/2025 | $5.38 | $5.36 (-0.37%) | $5.38 | $5.32 | 448.10 K | $40.04 B |
| 10/21/2025 | $5.41 | $5.39 (-0.37%) | $5.47 | $5.36 | 465.16 K | $40.27 B |
| 10/20/2025 | $5.35 | $5.44 (1.68%) | $5.44 | $5.34 | 339.80 K | $40.64 B |
| 10/17/2025 | $5.13 | $5.26 (2.53%) | $5.27 | $5.13 | 475.44 K | $39.30 B |
| 10/16/2025 | $5.11 | $5.21 (1.96%) | $5.24 | $5.11 | 592.22 K | $38.92 B |
| 10/15/2025 | $5.06 | $5.13 (1.38%) | $5.15 | $5.04 | 821.20 K | $38.33 B |
| 10/14/2025 | $4.94 | $5.07 (2.63%) | $5.09 | $4.94 | 777.00 K | $37.88 B |
| 10/13/2025 | $5.16 | $5.10 (-1.16%) | $5.17 | $5.10 | 920.94 K | $38.10 B |
| 10/10/2025 | $5.31 | $5.08 (-4.33%) | $5.31 | $5.08 | 702.31 K | $37.95 B |
| 10/09/2025 | $5.29 | $5.31 (0.38%) | $5.33 | $5.26 | 304.70 K | $39.67 B |
| 10/08/2025 | $5.33 | $5.25 (-1.5%) | $5.33 | $5.25 | 365.00 K | $39.22 B |
| 10/07/2025 | $5.33 | $5.26 (-1.31%) | $5.36 | $5.26 | 380.14 K | $39.30 B |
| 10/06/2025 | $5.44 | $5.39 (-0.92%) | $5.44 | $5.37 | 302.20 K | $40.27 B |
| 10/03/2025 | $5.44 | $5.49 (0.92%) | $5.49 | $5.39 | 304.01 K | $41.02 B |
| 10/02/2025 | $5.48 | $5.44 (-0.73%) | $5.48 | $5.38 | 533.50 K | $40.64 B |
| 10/01/2025 | $5.61 | $5.48 (-2.32%) | $5.63 | $5.46 | 716.80 K | $40.94 B |
| 09/30/2025 | $5.62 | $5.59 (-0.53%) | $5.64 | $5.54 | 472.80 K | $41.76 B |
| 09/29/2025 | $5.57 | $5.56 (-0.18%) | $5.61 | $5.55 | 362.30 K | $41.54 B |
| 09/26/2025 | $5.40 | $5.49 (1.67%) | $5.50 | $5.40 | 653.05 K | $41.02 B |
| 09/25/2025 | $5.42 | $5.34 (-1.48%) | $5.44 | $5.33 | 626.80 K | $39.89 B |
| 09/24/2025 | $5.55 | $5.48 (-1.26%) | $5.55 | $5.46 | 434.82 K | $40.94 B |
| 09/23/2025 | $5.43 | $5.56 (2.39%) | $5.59 | $5.43 | 606.42 K | $41.54 B |
| 09/22/2025 | $5.39 | $5.44 (0.93%) | $5.45 | $5.36 | 613.90 K | $40.64 B |
| 09/19/2025 | $5.53 | $5.51 (-0.36%) | $5.55 | $5.50 | 621.50 K | $41.17 B |
| 09/18/2025 | $5.57 | $5.52 (-0.9%) | $5.57 | $5.52 | 625.80 K | $41.24 B |
| 09/17/2025 | $5.48 | $5.56 (1.46%) | $5.65 | $5.48 | 1.13 M | $41.54 B |
| 09/16/2025 | $5.48 | $5.43 (-0.91%) | $5.50 | $5.41 | 570.30 K | $40.57 B |
| 09/15/2025 | $5.42 | $5.44 (0.37%) | $5.49 | $5.41 | 376.90 K | $40.64 B |
| 09/12/2025 | $5.40 | $5.37 (-0.56%) | $5.44 | $5.36 | 478.00 K | $40.12 B |
| 09/11/2025 | $5.36 | $5.45 (1.68%) | $5.50 | $5.36 | 487.49 K | $40.72 B |
| 09/10/2025 | $5.36 | $5.36 (0%) | $5.44 | $5.35 | 599.90 K | $40.04 B |
| 09/09/2025 | $5.36 | $5.34 (-0.37%) | $5.40 | $5.33 | 464.81 K | $39.89 B |
| 09/08/2025 | $5.44 | $5.37 (-1.29%) | $5.44 | $5.30 | 997.94 K | $40.12 B |
| 09/05/2025 | $5.42 | $5.44 (0.37%) | $5.49 | $5.36 | 811.40 K | $40.64 B |
| 09/04/2025 | $5.19 | $5.24 (0.96%) | $5.26 | $5.17 | 503.80 K | $39.15 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.
