5 DAY PERFORMANCE
+5.97%
1 MONTH PERFORMANCE
+15.26%
3 MONTH PERFORMANCE
+28.39%
6 MONTH PERFORMANCE
+49.16%
YEAR-TO-DATE PERFORMANCE
+16.20%
1 YEAR PERFORMANCE
+65.12%
Banco Santander (Brasil) S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $6.94 | $7.10 (2.31%) | $7.11 | $6.94 | 790.43 K | $53.04 B |
| 01/26/2026 | $6.74 | $6.79 (0.74%) | $6.82 | $6.73 | 694.70 K | $50.73 B |
| 01/23/2026 | $6.70 | $6.77 (1.04%) | $6.82 | $6.64 | 1.19 M | $50.58 B |
| 01/22/2026 | $6.55 | $6.70 (2.29%) | $6.72 | $6.55 | 999.72 K | $50.06 B |
| 01/21/2026 | $6.40 | $6.57 (2.66%) | $6.58 | $6.39 | 1.18 M | $49.08 B |
| 01/20/2026 | $6.13 | $6.32 (3.1%) | $6.34 | $6.13 | 1.25 M | $47.22 B |
| 01/16/2026 | $6.12 | $6.13 (0.16%) | $6.18 | $6.11 | 2.08 M | $45.80 B |
| 01/15/2026 | $6.29 | $6.18 (-1.75%) | $6.35 | $6.14 | 2.56 M | $46.17 B |
| 01/14/2026 | $6.25 | $6.32 (1.12%) | $6.33 | $6.25 | 552.92 K | $47.22 B |
| 01/13/2026 | $6.32 | $6.23 (-1.42%) | $6.32 | $6.19 | 481.10 K | $46.54 B |
| 01/12/2026 | $6.30 | $6.30 (0%) | $6.34 | $6.28 | 491.50 K | $47.07 B |
| 01/09/2026 | $6.29 | $6.38 (1.43%) | $6.38 | $6.28 | 661.61 K | $47.66 B |
| 01/08/2026 | $6.19 | $6.24 (0.81%) | $6.26 | $6.19 | 390.00 K | $46.62 B |
| 01/07/2026 | $6.25 | $6.16 (-1.44%) | $6.25 | $6.14 | 390.04 K | $46.02 B |
| 01/06/2026 | $6.38 | $6.36 (-0.31%) | $6.44 | $6.33 | 477.86 K | $47.52 B |
| 01/05/2026 | $6.20 | $6.30 (1.61%) | $6.34 | $6.12 | 633.52 K | $47.07 B |
| 01/02/2026 | $6.26 | $6.21 (-0.8%) | $6.30 | $6.17 | 858.20 K | $46.39 B |
| 12/31/2025 | $6.14 | $6.11 (-0.49%) | $6.25 | $6.06 | 359.62 K | $45.65 B |
| 12/30/2025 | $6.19 | $6.17 (-0.32%) | $6.21 | $6.14 | 676.70 K | $46.10 B |
| 12/29/2025 | $6.09 | $6.04 (-0.82%) | $6.10 | $5.99 | 431.59 K | $45.12 B |
| 12/26/2025 | $6.13 | $6.16 (0.49%) | $6.20 | $6.11 | 460.74 K | $46.02 B |
| 12/24/2025 | $6.16 | $6.12 (-0.65%) | $6.17 | $6.07 | 297.44 K | $45.72 B |
| 12/23/2025 | $5.93 | $6.12 (3.2%) | $6.17 | $5.93 | 982.40 K | $45.72 B |
| 12/22/2025 | $5.83 | $5.85 (0.34%) | $5.86 | $5.79 | 402.10 K | $43.71 B |
| 12/19/2025 | $5.90 | $5.89 (-0.17%) | $5.93 | $5.85 | 679.90 K | $44.00 B |
| 12/18/2025 | $5.75 | $5.85 (1.74%) | $5.87 | $5.75 | 616.30 K | $43.71 B |
| 12/17/2025 | $5.73 | $5.73 (0%) | $5.76 | $5.70 | 647.20 K | $42.81 B |
| 12/16/2025 | $5.94 | $5.86 (-1.35%) | $5.98 | $5.85 | 526.11 K | $43.78 B |
| 12/15/2025 | $5.99 | $6.09 (1.67%) | $6.10 | $5.97 | 558.63 K | $45.50 B |
| 12/12/2025 | $5.99 | $5.92 (-1.17%) | $6.01 | $5.90 | 394.93 K | $44.23 B |
| 12/11/2025 | $5.91 | $5.93 (0.34%) | $5.99 | $5.89 | 478.40 K | $44.30 B |
| 12/10/2025 | $5.91 | $5.85 (-1.02%) | $5.91 | $5.82 | 585.64 K | $43.71 B |
| 12/09/2025 | $5.88 | $5.96 (1.36%) | $5.98 | $5.85 | 754.93 K | $44.53 B |
| 12/08/2025 | $6.24 | $6.03 (-3.37%) | $6.24 | $6.03 | 727.41 K | $45.05 B |
| 12/05/2025 | $6.49 | $6.10 (-6.01%) | $6.51 | $6.08 | 1.14 M | $45.57 B |
| 12/04/2025 | $6.57 | $6.54 (-0.46%) | $6.60 | $6.53 | 213.20 K | $48.86 B |
| 12/03/2025 | $6.53 | $6.47 (-0.92%) | $6.55 | $6.45 | 419.12 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 |
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.
