NYSE : BSBR
Banco Santander (Brasil) S.A. — Price history
Financials · Banks - Regional · Brazil
Last price 4.41 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 16.51B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Banco Santander (Brasil) S.A. (BSBR) closed at 4.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.44 | 4.57 | 4.44 | 4.51 | 6,543,752 | +2.27% |
| 2026-10-30 | 4.49 | 4.5 | 4.38 | 4.41 | 3,786,342 | -3.50% |
| 2026-10-29 | 4.57 | 4.67 | 4.52 | 4.57 | 10,475,102 | +0.66% |
| 2026-10-28 | 4.79 | 4.79 | 4.535 | 4.54 | 7,213,373 | -6.20% |
| 2026-10-27 | 4.87 | 4.92 | 4.78 | 4.84 | 3,774,334 | +0.41% |
| 2026-10-26 | 5.01 | 5.13 | 4.78 | 4.82 | 11,376,131 | -13.15% |
| 2026-10-23 | 5.45 | 5.56 | 5.37 | 5.55 | 4,521,498 | +0.91% |
| 2026-10-22 | 5.56 | 5.59 | 5.465 | 5.5 | 3,056,086 | -2.09% |
| 2026-10-21 | 5.6 | 5.73 | 5.6 | 5.67 | 4,728,711 | +0.89% |
| 2026-10-20 | 5.54 | 5.67 | 5.54 | 5.62 | 2,132,861 | +1.81% |
| 2026-10-19 | 5.56 | 5.57 | 5.47 | 5.52 | 1,888,018 | -1.08% |
| 2026-10-16 | 5.65 | 5.68 | 5.53 | 5.58 | 1,528,303 | -0.18% |
| 2026-10-15 | 5.59 | 5.655 | 5.55 | 5.59 | 1,764,513 | +0.00% |
| 2026-10-14 | 5.67 | 5.68 | 5.59 | 5.59 | 1,949,001 | -2.78% |
| 2026-10-13 | 5.74 | 5.785 | 5.69 | 5.75 | 3,949,480 | -0.35% |
| 2026-10-12 | 5.81 | 5.82 | 5.76 | 5.77 | 1,711,798 | -0.69% |
| 2026-10-09 | 5.84 | 5.95 | 5.795 | 5.81 | 5,881,187 | -0.17% |
| 2026-10-08 | 5.81 | 5.915 | 5.785 | 5.82 | 6,402,634 | -1.02% |
| 2026-10-07 | 5.89 | 5.96 | 5.845 | 5.88 | 4,628,161 | -1.67% |
| 2026-10-06 | 5.91 | 6.02 | 5.79 | 5.98 | 8,181,108 | +3.46% |
| 2026-10-05 | 5.685 | 5.81 | 5.61 | 5.78 | 15,752,339 | +7.04% |
| 2026-10-02 | 5.3 | 5.4 | 5.265 | 5.4 | 2,477,182 | +1.31% |
| 2026-10-01 | 5.52 | 5.52 | 5.3 | 5.33 | 1,996,258 | -4.31% |
| 2026-09-30 | 5.73 | 5.73 | 5.555 | 5.57 | 1,751,615 | -1.94% |
| 2026-09-29 | 5.7 | 5.72 | 5.64 | 5.68 | 3,065,575 | -0.53% |
| 2026-09-28 | 5.68 | 5.77 | 5.67 | 5.71 | 4,932,289 | -0.87% |
| 2026-09-25 | 5.73 | 5.765 | 5.7 | 5.76 | 1,348,725 | +0.88% |
| 2026-09-24 | 5.72 | 5.75 | 5.65 | 5.71 | 3,120,595 | +0.18% |
| 2026-09-23 | 5.8 | 5.84 | 5.69 | 5.7 | 1,864,606 | -2.40% |
| 2026-09-22 | 5.88 | 5.905 | 5.8 | 5.84 | 1,714,734 | -0.68% |
| 2026-09-21 | 5.85 | 5.89 | 5.835 | 5.88 | 1,147,900 | +2.26% |
| 2026-09-18 | 5.79 | 5.825 | 5.735 | 5.75 | 1,665,926 | -3.36% |
| 2026-09-17 | 5.9 | 5.98 | 5.86 | 5.95 | 4,182,712 | +2.41% |
| 2026-09-16 | 5.87 | 5.9 | 5.77 | 5.81 | 4,459,469 | -0.85% |
| 2026-09-15 | 5.87 | 5.91 | 5.84 | 5.86 | 4,463,623 | -1.51% |
| 2026-09-14 | 5.86 | 5.96 | 5.85 | 5.95 | 2,525,648 | -1.16% |
| 2026-09-11 | 5.97 | 6.02 | 5.945 | 6.02 | 2,471,619 | +2.38% |
| 2026-09-10 | 5.83 | 5.95 | 5.83 | 5.88 | 4,822,513 | -0.17% |
| 2026-09-09 | 5.87 | 5.9 | 5.825 | 5.89 | 3,026,453 | -1.01% |
| 2026-09-08 | 6.05 | 6.05 | 5.95 | 5.95 | 6,046,551 | -0.17% |
| 2026-09-04 | 5.94 | 5.99 | 5.94 | 5.96 | 7,140,403 | -1.00% |
| 2026-09-03 | 5.97 | 6.03 | 5.93 | 6.02 | 7,192,952 | +2.21% |
| 2026-09-02 | 5.82 | 5.9 | 5.81 | 5.89 | 6,597,880 | +2.97% |
| 2026-09-01 | 5.73 | 5.8 | 5.7 | 5.72 | 6,401,745 | -0.52% |
| 2026-08-31 | 5.88 | 5.88 | 5.75 | 5.75 | 3,177,906 | -1.03% |
| 2026-08-28 | 5.78 | 5.825 | 5.77 | 5.81 | 2,009,083 | +1.40% |
| 2026-08-27 | 5.8 | 5.81 | 5.73 | 5.73 | 3,752,119 | -1.38% |
| 2026-08-26 | 5.84 | 5.858 | 5.79 | 5.81 | 3,030,390 | +0.17% |
| 2026-08-25 | 5.76 | 5.805 | 5.705 | 5.8 | 2,932,604 | +0.35% |
| 2026-08-24 | 5.73 | 5.85 | 5.73 | 5.78 | 2,755,865 | +0.70% |
| 2026-08-21 | 5.71 | 5.78 | 5.68 | 5.74 | 3,221,022 | +3.05% |
| 2026-08-20 | 5.57 | 5.645 | 5.55 | 5.57 | 1,799,113 | +0.00% |
| 2026-08-19 | 5.68 | 5.69 | 5.54 | 5.57 | 5,170,731 | -0.54% |
| 2026-08-18 | 5.7 | 5.735 | 5.59 | 5.6 | 5,877,898 | -1.93% |
| 2026-08-17 | 5.78 | 5.835 | 5.705 | 5.71 | 3,453,952 | -1.04% |
| 2026-08-14 | 5.79 | 5.85 | 5.7 | 5.77 | 7,281,128 | +0.00% |
| 2026-08-13 | 5.75 | 5.86 | 5.75 | 5.77 | 7,258,906 | +0.35% |
| 2026-08-12 | 5.77 | 5.83 | 5.715 | 5.75 | 6,944,898 | +0.00% |
| 2026-08-11 | 5.81 | 5.845 | 5.73 | 5.75 | 8,786,147 | -0.17% |
| 2026-08-10 | 5.8 | 5.86 | 5.76 | 5.76 | 6,429,963 | -0.86% |
| 2026-08-07 | 5.87 | 5.9 | 5.78 | 5.81 | 5,624,224 | +0.35% |
| 2026-08-06 | 5.85 | 5.905 | 5.78 | 5.79 | 2,121,644 | +0.00% |
| 2026-08-05 | 5.78 | 5.82 | 5.76 | 5.79 | 2,841,930 | +1.94% |
| 2026-08-04 | 5.78 | 5.81 | 5.67 | 5.68 | 3,821,953 | -1.05% |
| 2026-08-03 | 5.7 | 5.74 | 5.66 | 5.74 | 4,652,847 | +1.23% |
| 2026-07-31 | 5.63 | 5.805 | 5.62 | 5.67 | 12,592,890 | +12.28% |
| 2026-07-30 | 4.99 | 5.08 | 4.95 | 5.05 | 3,771,252 | +0.37% |
| 2026-07-29 | 5.25 | 5.25 | 5.075 | 5.1 | 3,233,354 | -6.93% |
| 2026-07-28 | 5.53 | 5.56 | 5.47 | 5.48 | 1,273,305 | +0.74% |
| 2026-07-27 | 5.37 | 5.475 | 5.355 | 5.44 | 1,145,985 | +2.64% |
| 2026-07-24 | 5.35 | 5.355 | 5.29 | 5.3 | 705,072 | -1.12% |
| 2026-07-23 | 5.39 | 5.42 | 5.311 | 5.36 | 774,686 | -1.65% |
| 2026-07-22 | 5.4 | 5.45 | 5.35 | 5.45 | 1,045,848 | +0.74% |
| 2026-07-21 | 5.42 | 5.45 | 5.39 | 5.41 | 1,099,863 | +0.74% |
| 2026-07-20 | 5.24 | 5.39 | 5.24 | 5.37 | 1,140,585 | +2.48% |
| 2026-07-17 | 5.21 | 5.29 | 5.21 | 5.24 | 992,834 | -0.95% |
| 2026-07-16 | 5.26 | 5.33 | 5.19 | 5.29 | 1,442,978 | -1.12% |
| 2026-07-15 | 5.4 | 5.405 | 5.315 | 5.35 | 3,036,602 | -0.74% |
| 2026-07-14 | 5.45 | 5.488 | 5.375 | 5.39 | 1,929,040 | +0.75% |
| 2026-07-13 | 5.44 | 5.479 | 5.31 | 5.35 | 1,838,407 | -0.74% |
| 2026-07-10 | 5.29 | 5.43 | 5.29 | 5.39 | 2,219,695 | +4.86% |
| 2026-07-09 | 5.08 | 5.185 | 5.06 | 5.14 | 1,382,307 | +1.98% |
| 2026-07-08 | 5.04 | 5.085 | 5 | 5.04 | 1,880,757 | -1.18% |
| 2026-07-07 | 5.24 | 5.3 | 5.095 | 5.1 | 4,531,420 | -3.59% |
| 2026-07-06 | 5.24 | 5.295 | 5.225 | 5.29 | 2,433,039 | +1.93% |
| 2026-07-02 | 5.27 | 5.3 | 5.19 | 5.19 | 1,231,378 | +0.00% |
| 2026-07-01 | 5.19 | 5.255 | 5.17 | 5.19 | 2,129,294 | -1.14% |
| 2026-06-30 | 5.17 | 5.27 | 5.14 | 5.25 | 1,148,777 | +0.38% |
| 2026-06-29 | 5.17 | 5.25 | 5.16 | 5.23 | 928,840 | +0.58% |
| 2026-06-26 | 5.11 | 5.23 | 5.1 | 5.2 | 1,487,795 | +0.78% |
| 2026-06-25 | 5.18 | 5.225 | 5.13 | 5.16 | 2,215,265 | +0.39% |
| 2026-06-24 | 5.24 | 5.245 | 5.13 | 5.14 | 1,545,861 | -2.28% |
| 2026-06-23 | 5.22 | 5.295 | 5.21 | 5.26 | 5,313,320 | -0.94% |
| 2026-06-22 | 5.28 | 5.35 | 5.27 | 5.31 | 1,365,524 | +2.12% |
| 2026-06-18 | 5.35 | 5.39 | 5.2 | 5.2 | 1,246,330 | -3.17% |
| 2026-06-17 | 5.48 | 5.555 | 5.36 | 5.37 | 2,407,895 | -0.74% |
| 2026-06-16 | 5.38 | 5.435 | 5.365 | 5.41 | 2,327,338 | +0.19% |
| 2026-06-15 | 5.55 | 5.565 | 5.38 | 5.4 | 1,624,392 | -0.37% |
| 2026-06-12 | 5.44 | 5.49 | 5.4 | 5.42 | 1,632,181 | +0.93% |
| 2026-06-11 | 5.33 | 5.43 | 5.22 | 5.37 | 2,013,076 | +1.70% |
| 2026-06-10 | 5.23 | 5.3 | 5.215 | 5.28 | 1,348,615 | +0.00% |
| 2026-06-09 | 5.27 | 5.325 | 5.22 | 5.28 | 2,410,957 | +1.15% |
| 2026-06-08 | 5.2 | 5.235 | 5.16 | 5.22 | 2,414,121 | -0.38% |
| 2026-06-05 | 5.27 | 5.315 | 5.21 | 5.24 | 929,417 | -2.06% |
| 2026-06-04 | 5.42 | 5.42 | 5.32 | 5.35 | 493,552 | +0.94% |
| 2026-06-03 | 5.34 | 5.375 | 5.26 | 5.3 | 1,179,590 | -3.28% |
| 2026-06-02 | 5.46 | 5.53 | 5.42 | 5.48 | 2,022,842 | +0.92% |
| 2026-06-01 | 5.38 | 5.43 | 5.365 | 5.43 | 1,243,646 | -0.18% |
| 2026-05-29 | 5.4 | 5.485 | 5.385 | 5.44 | 994,636 | -0.18% |
| 2026-05-28 | 5.43 | 5.52 | 5.41 | 5.45 | 1,181,149 | -0.73% |
| 2026-05-27 | 5.44 | 5.52 | 5.42 | 5.49 | 1,440,106 | +0.55% |
| 2026-05-26 | 5.49 | 5.51 | 5.41 | 5.46 | 543,318 | +1.30% |
| 2026-05-22 | 5.51 | 5.51 | 5.39 | 5.39 | 545,309 | -3.06% |
| 2026-05-21 | 5.44 | 5.61 | 5.415 | 5.56 | 1,370,982 | +0.54% |
| 2026-05-20 | 5.37 | 5.56 | 5.35 | 5.53 | 1,336,069 | +4.54% |
| 2026-05-19 | 5.26 | 5.39 | 5.26 | 5.29 | 1,113,943 | -2.04% |
| 2026-05-18 | 5.37 | 5.42 | 5.355 | 5.4 | 674,785 | +1.31% |
| 2026-05-15 | 5.34 | 5.365 | 5.29 | 5.33 | 669,353 | -2.20% |
| 2026-05-14 | 5.51 | 5.535 | 5.45 | 5.45 | 950,774 | +0.74% |
| 2026-05-13 | 5.64 | 5.67 | 5.41 | 5.41 | 1,230,277 | -4.42% |