5 DAY PERFORMANCE
+3.63%
1 MONTH PERFORMANCE
+7.08%
3 MONTH PERFORMANCE
+13.97%
6 MONTH PERFORMANCE
+12.23%
YEAR-TO-DATE PERFORMANCE
+31.46%
1 YEAR PERFORMANCE
-10.45%
Banco Santander (Brasil) S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $5.27 | $5.13 (-2.66%) | $5.27 | $5.08 | 568,428 | $38.27 B |
| 04/30/2025 | $5.05 | $5.26 (4.16%) | $5.26 | $5.00 | 943,735 | $39.24 B |
| 04/29/2025 | $5.05 | $5.15 (1.98%) | $5.18 | $5.05 | 591,103 | $38.42 B |
| 04/28/2025 | $4.99 | $5.02 (0.6%) | $5.03 | $4.96 | 449,800 | $37.45 B |
| 04/25/2025 | $4.98 | $4.96 (-0.4%) | $5.03 | $4.94 | 606,236 | $37.00 B |
| 04/24/2025 | $4.85 | $4.98 (2.68%) | $4.98 | $4.83 | 859,105 | $37.15 B |
| 04/23/2025 | $4.83 | $4.81 (-0.41%) | $4.89 | $4.80 | 329,200 | $35.88 B |
| 04/22/2025 | $4.72 | $4.81 (1.91%) | $4.84 | $4.70 | 588,326 | $35.88 B |
| 04/21/2025 | $4.70 | $4.72 (0.43%) | $4.73 | $4.66 | 215,700 | $35.21 B |
| 04/17/2025 | $4.66 | $4.70 (0.86%) | $4.78 | $4.64 | 640,141 | $35.06 B |
| 04/16/2025 | $4.64 | $4.66 (0.43%) | $4.71 | $4.60 | 313,509 | $34.76 B |
| 04/15/2025 | $4.65 | $4.63 (-0.43%) | $4.69 | $4.62 | 572,400 | $34.54 B |
| 04/14/2025 | $4.59 | $4.60 (0.22%) | $4.62 | $4.50 | 883,205 | $34.32 B |
| 04/11/2025 | $4.52 | $4.57 (1.11%) | $4.61 | $4.49 | 520,913 | $34.09 B |
| 04/10/2025 | $4.49 | $4.47 (-0.45%) | $4.53 | $4.41 | 515,735 | $33.35 B |
| 04/09/2025 | $4.27 | $4.55 (6.56%) | $4.59 | $4.26 | 554,300 | $33.94 B |
| 04/08/2025 | $4.59 | $4.36 (-5.01%) | $4.59 | $4.33 | 438,700 | $32.53 B |
| 04/07/2025 | $4.45 | $4.46 (0.22%) | $4.63 | $4.39 | 1.10 M | $33.27 B |
| 04/04/2025 | $4.71 | $4.58 (-2.76%) | $4.72 | $4.52 | 757,600 | $34.17 B |
| 04/03/2025 | $4.87 | $4.90 (0.62%) | $4.96 | $4.84 | 937,800 | $36.55 B |
| 04/02/2025 | $4.79 | $4.80 (0.21%) | $4.83 | $4.73 | 421,961 | $35.81 B |
| 04/01/2025 | $4.71 | $4.75 (0.85%) | $4.82 | $4.70 | 524,525 | $35.43 B |
| 03/31/2025 | $4.71 | $4.71 (0%) | $4.72 | $4.65 | 350,600 | $35.14 B |
| 03/28/2025 | $4.80 | $4.76 (-0.83%) | $4.83 | $4.74 | 1.18 M | $35.51 B |
| 03/27/2025 | $4.79 | $4.81 (0.42%) | $4.82 | $4.74 | 511,900 | $35.88 B |
| 03/26/2025 | $4.82 | $4.80 (-0.41%) | $4.84 | $4.77 | 353,546 | $35.81 B |
| 03/25/2025 | $4.75 | $4.81 (1.26%) | $4.83 | $4.75 | 486,700 | $35.88 B |
| 03/24/2025 | $4.72 | $4.67 (-1.06%) | $4.73 | $4.66 | 257,300 | $34.84 B |
| 03/21/2025 | $4.72 | $4.73 (0.21%) | $4.75 | $4.69 | 1.04 M | $35.29 B |
| 03/20/2025 | $4.79 | $4.76 (-0.63%) | $4.82 | $4.74 | 602,400 | $35.51 B |
| 03/19/2025 | $4.77 | $4.84 (1.47%) | $4.87 | $4.75 | 669,126 | $36.11 B |
| 03/18/2025 | $4.80 | $4.74 (-1.25%) | $4.80 | $4.73 | 423,900 | $35.36 B |
| 03/17/2025 | $4.65 | $4.78 (2.8%) | $4.78 | $4.64 | 409,859 | $35.66 B |
| 03/14/2025 | $4.48 | $4.61 (2.9%) | $4.63 | $4.47 | 363,600 | $34.39 B |
| 03/13/2025 | $4.31 | $4.41 (2.32%) | $4.45 | $4.31 | 352,035 | $32.90 B |
| 03/12/2025 | $4.35 | $4.32 (-0.69%) | $4.39 | $4.32 | 298,112 | $32.23 B |
| 03/11/2025 | $4.36 | $4.35 (-0.23%) | $4.39 | $4.32 | 412,200 | $32.45 B |
| 03/10/2025 | $4.45 | $4.40 (-1.12%) | $4.49 | $4.37 | 505,622 | $32.82 B |
| 03/07/2025 | $4.50 | $4.52 (0.44%) | $4.56 | $4.49 | 588,900 | $33.72 B |
| 03/06/2025 | $4.48 | $4.48 (0%) | $4.54 | $4.45 | 458,800 | $33.42 B |
| 03/05/2025 | $4.44 | $4.50 (1.35%) | $4.52 | $4.40 | 598,200 | $33.57 B |
| 03/04/2025 | $4.31 | $4.39 (1.86%) | $4.45 | $4.27 | 532,633 | $32.75 B |
| 03/03/2025 | $4.40 | $4.33 (-1.59%) | $4.54 | $4.32 | 667,611 | $32.30 B |
| 02/28/2025 | $4.50 | $4.36 (-3.11%) | $4.51 | $4.35 | 606,735 | $32.53 B |
| 02/27/2025 | $4.63 | $4.56 (-1.51%) | $4.64 | $4.56 | 329,718 | $34.02 B |
| 02/26/2025 | $4.66 | $4.64 (-0.43%) | $4.71 | $4.63 | 218,219 | $34.61 B |
| 02/25/2025 | $4.66 | $4.65 (-0.21%) | $4.70 | $4.65 | 194,120 | $34.69 B |
| 02/24/2025 | $4.67 | $4.61 (-1.28%) | $4.70 | $4.61 | 208,106 | $34.39 B |
| 02/21/2025 | $4.66 | $4.62 (-0.86%) | $4.69 | $4.60 | 395,000 | $34.47 B |
| 02/20/2025 | $4.71 | $4.71 (0%) | $4.78 | $4.71 | 498,416 | $35.14 B |
| 02/19/2025 | $4.73 | $4.71 (-0.42%) | $4.76 | $4.68 | 1.90 M | $35.14 B |
| 02/18/2025 | $4.75 | $4.82 (1.47%) | $4.82 | $4.74 | 1.58 M | $35.96 B |
| 02/14/2025 | $4.61 | $4.72 (2.39%) | $4.76 | $4.61 | 807,441 | $35.21 B |
| 02/13/2025 | $4.57 | $4.49 (-1.75%) | $4.57 | $4.49 | 601,500 | $33.50 B |
| 02/12/2025 | $4.68 | $4.58 (-2.14%) | $4.69 | $4.58 | 773,430 | $34.17 B |
| 02/11/2025 | $4.63 | $4.61 (-0.43%) | $4.71 | $4.61 | 922,847 | $34.39 B |
| 02/10/2025 | $4.65 | $4.59 (-1.29%) | $4.66 | $4.58 | 529,800 | $34.24 B |
| 02/07/2025 | $4.68 | $4.62 (-1.28%) | $4.78 | $4.59 | 2.69 M | $34.47 B |
| 02/06/2025 | $4.71 | $4.81 (2.12%) | $4.85 | $4.64 | 1.63 M | $35.88 B |
| 02/05/2025 | $4.61 | $4.75 (3.04%) | $4.77 | $4.61 | 1.73 M | $35.43 B |
| 02/04/2025 | $4.49 | $4.53 (0.89%) | $4.57 | $4.46 | 472,400 | $33.79 B |
| 02/03/2025 | $4.43 | $4.50 (1.58%) | $4.52 | $4.41 | 454,800 | $33.57 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.
