Banco Santander (Brasil) S.A. SANB3
BMFBOVESPA · Brazil · Finance
BRL 13.97-0.43 (-2.99%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 13.98 | -2.92% | BRL 14.43 | BRL 14.43 | BRL 13.97 | 35.60K |
| 2026-09-30 | BRL 14.40 | -2.37% | BRL 14.83 | BRL 14.95 | BRL 14.39 | 120.10K |
| 2026-09-29 | BRL 14.75 | -0.27% | BRL 14.80 | BRL 14.91 | BRL 14.72 | 66.60K |
| 2026-09-28 | BRL 14.79 | -0.34% | BRL 14.84 | BRL 14.95 | BRL 14.70 | 92.10K |
| 2026-09-25 | BRL 14.84 | +0.95% | BRL 14.69 | BRL 14.92 | BRL 14.69 | 70.00K |
| 2026-09-24 | BRL 14.70 | -0.61% | BRL 14.61 | BRL 14.87 | BRL 14.61 | 59.00K |
| 2026-09-23 | BRL 14.79 | -1.07% | BRL 14.80 | BRL 14.94 | BRL 14.63 | 71.80K |
| 2026-09-22 | BRL 14.95 | 0.00% | BRL 14.85 | BRL 15.06 | BRL 14.75 | 95.90K |
| 2026-09-21 | BRL 14.95 | +1.36% | BRL 14.90 | BRL 15.04 | BRL 14.88 | 75.30K |
| 2026-09-18 | BRL 14.75 | -2.90% | BRL 15.15 | BRL 15.15 | BRL 14.71 | 92.70K |
| 2026-09-17 | BRL 15.19 | +2.15% | BRL 14.96 | BRL 15.35 | BRL 14.95 | 199.60K |
| 2026-09-16 | BRL 14.87 | -1.20% | BRL 15.00 | BRL 15.09 | BRL 14.79 | 54.70K |
| 2026-09-15 | BRL 15.05 | -0.20% | BRL 15.00 | BRL 15.25 | BRL 14.98 | 49.30K |
| 2026-09-14 | BRL 15.08 | -1.44% | BRL 15.00 | BRL 15.23 | BRL 14.96 | 94.00K |
| 2026-09-11 | BRL 15.30 | +2.48% | BRL 15.00 | BRL 15.33 | BRL 15.00 | 179.50K |
| 2026-09-10 | BRL 14.93 | +0.27% | BRL 14.89 | BRL 15.08 | BRL 14.83 | 114.50K |
| 2026-09-09 | BRL 14.89 | -1.00% | BRL 14.96 | BRL 14.99 | BRL 14.76 | 79.20K |
| 2026-09-08 | BRL 15.04 | -0.99% | BRL 15.18 | BRL 15.41 | BRL 14.93 | 149.00K |
| 2026-09-04 | BRL 15.19 | +0.13% | BRL 15.11 | BRL 15.24 | BRL 15.09 | 172.20K |
| 2026-09-03 | BRL 15.17 | +1.34% | BRL 14.97 | BRL 15.30 | BRL 14.95 | 355.40K |
| 2026-09-02 | BRL 14.97 | +2.75% | BRL 14.63 | BRL 14.99 | BRL 14.61 | 233.10K |
| 2026-09-01 | BRL 14.57 | -1.15% | BRL 14.74 | BRL 14.84 | BRL 14.57 | 272.70K |
| 2026-08-31 | BRL 14.74 | -2.06% | BRL 15.05 | BRL 15.10 | BRL 14.74 | 126.30K |
| 2026-08-28 | BRL 15.05 | +2.73% | BRL 14.75 | BRL 15.05 | BRL 14.74 | 148.90K |
| 2026-08-27 | BRL 14.65 | -1.55% | BRL 14.58 | BRL 14.88 | BRL 14.58 | 105.90K |
| 2026-08-26 | BRL 14.88 | +1.71% | BRL 14.67 | BRL 15.05 | BRL 14.67 | 152.40K |
| 2026-08-25 | BRL 14.63 | -0.61% | BRL 14.42 | BRL 14.80 | BRL 14.32 | 1.04M |
| 2026-08-24 | BRL 14.72 | +1.03% | BRL 14.57 | BRL 14.98 | BRL 14.54 | 233.90K |
| 2026-08-21 | BRL 14.57 | +1.25% | BRL 14.52 | BRL 14.85 | BRL 14.52 | 129.10K |
| 2026-08-20 | BRL 14.39 | +0.98% | BRL 14.20 | BRL 14.49 | BRL 14.11 | 180.90K |
| 2026-08-19 | BRL 14.25 | -1.59% | BRL 14.50 | BRL 14.76 | BRL 14.22 | 362.50K |
| 2026-08-18 | BRL 14.48 | -2.36% | BRL 14.75 | BRL 14.86 | BRL 14.48 | 179.40K |
| 2026-08-17 | BRL 14.83 | -0.74% | BRL 14.66 | BRL 15.05 | BRL 14.66 | 263.50K |
| 2026-08-14 | BRL 14.94 | -0.33% | BRL 14.81 | BRL 15.24 | BRL 14.80 | 768.50K |
| 2026-08-13 | BRL 14.99 | +0.60% | BRL 14.80 | BRL 15.19 | BRL 14.80 | 688.00K |
| 2026-08-12 | BRL 14.90 | -0.27% | BRL 14.93 | BRL 15.07 | BRL 14.81 | 633.30K |
| 2026-08-11 | BRL 14.94 | +2.40% | BRL 14.50 | BRL 14.99 | BRL 14.50 | 612.90K |
| 2026-08-07 | BRL 14.59 | +0.07% | BRL 14.58 | BRL 14.89 | BRL 14.50 | 355.10K |
| 2026-08-06 | BRL 14.58 | -1.29% | BRL 14.68 | BRL 14.94 | BRL 14.58 | 394.10K |
| 2026-08-05 | BRL 14.77 | +2.50% | BRL 14.52 | BRL 14.88 | BRL 14.52 | 630.20K |
| 2026-08-04 | BRL 14.41 | +0.70% | BRL 14.19 | BRL 14.62 | BRL 14.13 | 1.15M |
| 2026-08-03 | BRL 14.31 | -0.97% | BRL 14.31 | BRL 14.45 | BRL 14.02 | 1.64M |
| 2026-07-31 | BRL 14.45 | +15.23% | BRL 14.00 | BRL 14.70 | BRL 13.84 | 2.24M |
| 2026-07-30 | BRL 12.54 | -1.65% | BRL 12.70 | BRL 12.79 | BRL 12.36 | 1.02M |
| 2026-07-29 | BRL 12.75 | -6.93% | BRL 12.90 | BRL 13.09 | BRL 12.65 | 1.44M |
| 2026-07-28 | BRL 13.70 | +2.24% | BRL 13.50 | BRL 13.84 | BRL 13.49 | 262.60K |
| 2026-07-27 | BRL 13.40 | +4.04% | BRL 12.99 | BRL 13.40 | BRL 12.91 | 130.60K |
| 2026-07-24 | BRL 12.88 | -1.75% | BRL 13.11 | BRL 13.12 | BRL 12.82 | 147.40K |
| 2026-07-23 | BRL 13.11 | -1.06% | BRL 13.25 | BRL 13.29 | BRL 13.10 | 269.30K |
| 2026-07-22 | BRL 13.25 | -0.75% | BRL 13.17 | BRL 13.25 | BRL 12.99 | 181.80K |
| 2026-07-21 | BRL 13.35 | +0.68% | BRL 13.36 | BRL 13.50 | BRL 13.26 | 232.70K |
| 2026-07-20 | BRL 13.26 | +1.22% | BRL 13.20 | BRL 13.37 | BRL 13.06 | 438.20K |
| 2026-07-17 | BRL 13.10 | -0.38% | BRL 13.11 | BRL 13.24 | BRL 13.01 | 327.70K |
| 2026-07-16 | BRL 13.15 | -0.23% | BRL 13.18 | BRL 13.26 | BRL 12.88 | 296.20K |
| 2026-07-15 | BRL 13.18 | -1.86% | BRL 13.49 | BRL 13.49 | BRL 13.15 | 300.10K |
| 2026-07-14 | BRL 13.43 | +1.28% | BRL 13.26 | BRL 13.50 | BRL 13.26 | 199.90K |
| 2026-07-13 | BRL 13.26 | +0.08% | BRL 13.25 | BRL 13.47 | BRL 13.10 | 167.40K |
| 2026-07-10 | BRL 13.25 | +5.41% | BRL 12.72 | BRL 13.25 | BRL 12.70 | 200.10K |
| 2026-07-09 | BRL 12.57 | +1.95% | BRL 12.41 | BRL 12.64 | BRL 12.31 | 78.00K |
| 2026-07-08 | BRL 12.33 | -1.36% | BRL 12.51 | BRL 12.57 | BRL 12.24 | 285.00K |
| 2026-07-07 | BRL 12.50 | -3.10% | BRL 12.99 | BRL 12.99 | BRL 12.50 | 307.90K |
| 2026-07-06 | BRL 12.90 | -0.15% | BRL 12.97 | BRL 12.97 | BRL 12.82 | 100.80K |
| 2026-07-03 | BRL 12.92 | -0.23% | BRL 12.94 | BRL 12.98 | BRL 12.85 | 63.50K |
| 2026-07-02 | BRL 12.95 | +0.39% | BRL 12.91 | BRL 12.99 | BRL 12.85 | 83.90K |
| 2026-07-01 | BRL 12.90 | +0.47% | BRL 12.83 | BRL 12.92 | BRL 12.61 | 86.10K |
| 2026-06-30 | BRL 12.84 | 0.00% | BRL 12.84 | BRL 12.85 | BRL 12.64 | 80.30K |
| 2026-06-29 | BRL 12.84 | +1.66% | BRL 12.75 | BRL 12.84 | BRL 12.62 | 64.40K |
| 2026-06-26 | BRL 12.63 | +0.56% | BRL 12.57 | BRL 12.80 | BRL 12.43 | 125.60K |
| 2026-06-25 | BRL 12.56 | -1.10% | BRL 12.90 | BRL 12.90 | BRL 12.56 | 121.50K |
| 2026-06-24 | BRL 12.70 | -1.24% | BRL 12.84 | BRL 12.90 | BRL 12.66 | 115.30K |
| 2026-06-23 | BRL 12.86 | -0.54% | BRL 12.90 | BRL 12.97 | BRL 12.80 | 61.60K |
| 2026-06-22 | BRL 12.93 | +1.02% | BRL 12.92 | BRL 13.01 | BRL 12.91 | 35.10K |
| 2026-06-19 | BRL 12.80 | -0.78% | BRL 12.91 | BRL 13.08 | BRL 12.80 | 151.20K |
| 2026-06-18 | BRL 12.90 | -1.45% | BRL 13.19 | BRL 13.30 | BRL 12.86 | 161.30K |
| 2026-06-17 | BRL 13.09 | -0.15% | BRL 13.12 | BRL 13.40 | BRL 13.08 | 60.90K |
| 2026-06-16 | BRL 13.11 | +0.38% | BRL 13.01 | BRL 13.20 | BRL 12.99 | 42.20K |
| 2026-06-15 | BRL 13.06 | -0.99% | BRL 13.40 | BRL 13.48 | BRL 13.06 | 100.80K |
| 2026-06-12 | BRL 13.19 | +0.76% | BRL 13.01 | BRL 13.35 | BRL 13.01 | 36.50K |
| 2026-06-11 | BRL 13.09 | -0.23% | BRL 13.12 | BRL 13.26 | BRL 12.89 | 74.90K |
| 2026-06-10 | BRL 13.12 | +0.46% | BRL 13.03 | BRL 13.12 | BRL 12.92 | 36.70K |
| 2026-06-09 | BRL 13.06 | +0.23% | BRL 13.04 | BRL 13.24 | BRL 13.03 | 99.20K |
| 2026-06-08 | BRL 13.03 | +0.31% | BRL 13.05 | BRL 13.05 | BRL 12.83 | 76.50K |
| 2026-06-05 | BRL 12.99 | +0.15% | BRL 12.98 | BRL 13.09 | BRL 12.89 | 71.80K |
| 2026-06-03 | BRL 12.97 | -1.59% | BRL 13.04 | BRL 13.08 | BRL 12.89 | 169.30K |
| 2026-06-02 | BRL 13.18 | +0.15% | BRL 13.33 | BRL 13.36 | BRL 13.02 | 58.50K |
| 2026-06-01 | BRL 13.16 | -0.53% | BRL 13.21 | BRL 13.36 | BRL 13.01 | 119.70K |
| 2026-05-29 | BRL 13.23 | +0.23% | BRL 13.20 | BRL 13.33 | BRL 13.07 | 83.40K |
| 2026-05-28 | BRL 13.20 | -0.53% | BRL 13.53 | BRL 13.53 | BRL 13.12 | 60.70K |
| 2026-05-27 | BRL 13.27 | +0.30% | BRL 13.34 | BRL 13.42 | BRL 13.21 | 57.60K |
| 2026-05-26 | BRL 13.23 | -1.27% | BRL 13.39 | BRL 13.39 | BRL 13.10 | 59.70K |