Want to see BSBR full AI Analyst Report?
Banco Santander Brasil (BSBR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.49 | 4.50 | 4.38 | 4.41 | 4.41 | -3.50% | 3,786,312 | 0.87 |
| Oct 29, 2026 | 4.57 | 4.67 | 4.52 | 4.57 | 4.57 | +0.66% | 10,471,200 | 2.46 |
| Oct 28, 2026 | 4.79 | 4.79 | 4.54 | 4.54 | 4.54 | -6.20% | 7,212,823 | 1.66 |
| Oct 27, 2026 | 4.87 | 4.92 | 4.78 | 4.84 | 4.84 | +0.41% | 3,773,457 | 0.87 |
| Oct 26, 2026 | 5.01 | 5.13 | 4.78 | 4.82 | 4.82 | -13.15% | 11,375,250 | 2.70 |
| Oct 23, 2026 | 5.45 | 5.56 | 5.37 | 5.55 | 5.55 | +0.91% | 4,521,179 | 1.09 |
| Oct 22, 2026 | 5.56 | 5.59 | 5.47 | 5.50 | 5.50 | -2.08% | 3,056,086 | 0.74 |
| Oct 21, 2026 | 5.60 | 5.73 | 5.60 | 5.67 | 5.62 | +0.90% | 4,728,711 | 1.16 |
| Oct 20, 2026 | 5.54 | 5.67 | 5.54 | 5.62 | 5.57 | +1.81% | 2,132,861 | 0.53 |
| Oct 19, 2026 | 5.56 | 5.57 | 5.47 | 5.52 | 5.47 | -1.09% | 1,888,018 | 0.47 |
| Oct 16, 2026 | 5.65 | 5.68 | 5.53 | 5.58 | 5.53 | -0.18% | 1,528,303 | 0.38 |
| Oct 15, 2026 | 5.59 | 5.66 | 5.55 | 5.59 | 5.54 | +0.00% | 1,764,513 | 0.44 |
| Oct 14, 2026 | 5.67 | 5.68 | 5.59 | 5.59 | 5.54 | -2.77% | 1,949,001 | 0.49 |
| Oct 13, 2026 | 5.74 | 5.79 | 5.69 | 5.75 | 5.70 | -0.35% | 3,949,480 | 1.00 |
| Oct 12, 2026 | 5.81 | 5.82 | 5.76 | 5.77 | 5.72 | -0.69% | 1,711,798 | 0.43 |
| Oct 09, 2026 | 5.84 | 5.95 | 5.80 | 5.81 | 5.76 | -0.16% | 5,881,187 | 1.50 |
| Oct 08, 2026 | 5.81 | 5.92 | 5.79 | 5.82 | 5.77 | -1.03% | 6,402,634 | 1.67 |
| Oct 07, 2026 | 5.89 | 5.96 | 5.85 | 5.88 | 5.83 | -1.67% | 4,628,161 | 1.22 |
| Oct 06, 2026 | 5.91 | 6.02 | 5.79 | 5.98 | 5.92 | +3.46% | 8,181,108 | 2.21 |
| Oct 05, 2026 | 5.69 | 5.81 | 5.61 | 5.78 | 5.73 | +7.05% | 15,752,340 | 4.53 |
| Oct 02, 2026 | 5.30 | 5.40 | 5.27 | 5.40 | 5.35 | +1.31% | 2,477,182 | 0.71 |
| Oct 01, 2026 | 5.52 | 5.52 | 5.30 | 5.33 | 5.28 | -4.31% | 1,996,258 | 0.57 |
| Sep 30, 2026 | 5.73 | 5.73 | 5.56 | 5.57 | 5.52 | -1.94% | 1,751,615 | 0.50 |
| Sep 29, 2026 | 5.70 | 5.72 | 5.64 | 5.68 | 5.63 | -0.51% | 3,065,575 | 0.89 |
| Sep 28, 2026 | 5.68 | 5.77 | 5.67 | 5.71 | 5.66 | -0.88% | 4,932,289 | 1.45 |
| Sep 25, 2026 | 5.73 | 5.77 | 5.70 | 5.76 | 5.71 | +0.88% | 1,348,725 | 0.40 |
| Sep 24, 2026 | 5.72 | 5.75 | 5.65 | 5.71 | 5.66 | +0.16% | 3,120,595 | 0.92 |
| Sep 23, 2026 | 5.80 | 5.84 | 5.69 | 5.70 | 5.65 | -2.39% | 1,864,606 | 0.55 |
| Sep 22, 2026 | 5.88 | 5.91 | 5.80 | 5.84 | 5.79 | -0.69% | 1,714,734 | 0.51 |
| Sep 21, 2026 | 5.85 | 5.89 | 5.84 | 5.88 | 5.83 | +2.26% | 1,147,900 | 0.34 |
| Sep 18, 2026 | 5.79 | 5.83 | 5.74 | 5.75 | 5.70 | -3.36% | 1,665,926 | 0.48 |
| Sep 17, 2026 | 5.90 | 5.98 | 5.86 | 5.95 | 5.89 | +2.40% | 4,182,713 | 1.23 |
| Sep 16, 2026 | 5.87 | 5.90 | 5.77 | 5.81 | 5.76 | -0.84% | 4,459,469 | 1.34 |
| Sep 15, 2026 | 5.87 | 5.91 | 5.84 | 5.86 | 5.81 | -1.51% | 4,463,623 | 1.36 |
| Sep 14, 2026 | 5.86 | 5.96 | 5.85 | 5.95 | 5.89 | -1.17% | 2,525,648 | 0.77 |
| Sep 11, 2026 | 5.97 | 6.02 | 5.95 | 6.02 | 5.96 | +2.39% | 2,471,619 | 0.76 |
| Sep 10, 2026 | 5.83 | 5.95 | 5.83 | 5.88 | 5.83 | -0.17% | 4,822,513 | 1.50 |
| Sep 09, 2026 | 5.87 | 5.90 | 5.83 | 5.89 | 5.84 | -1.00% | 3,026,453 | 0.95 |
| Sep 08, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.89 | -0.17% | 6,046,551 | 1.93 |
| Sep 07, 2026 | 5.94 | 5.99 | 5.94 | 5.96 | 5.90 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.94 | 5.99 | 5.94 | 5.96 | 5.90 | -1.01% | 7,140,403 | 2.32 |
| Sep 03, 2026 | 5.97 | 6.03 | 5.93 | 6.02 | 5.96 | +2.21% | 7,192,952 | 2.40 |
| Sep 02, 2026 | 5.82 | 5.90 | 5.81 | 5.89 | 5.84 | +2.98% | 6,597,880 | 2.26 |
| Sep 01, 2026 | 5.73 | 5.80 | 5.70 | 5.72 | 5.67 | -0.53% | 6,401,745 | 2.27 |
| Aug 31, 2026 | 5.88 | 5.88 | 5.75 | 5.75 | 5.70 | -1.04% | 3,177,906 | 1.14 |
| Aug 28, 2026 | 5.78 | 5.83 | 5.77 | 5.81 | 5.76 | +1.41% | 2,009,083 | 0.72 |
| Aug 27, 2026 | 5.80 | 5.81 | 5.73 | 5.73 | 5.68 | -1.39% | 3,752,119 | 1.37 |
| Aug 26, 2026 | 5.84 | 5.86 | 5.79 | 5.81 | 5.76 | +0.17% | 3,030,390 | 1.12 |
| Aug 25, 2026 | 5.76 | 5.81 | 5.71 | 5.80 | 5.75 | +0.35% | 2,932,604 | 1.09 |
| Aug 24, 2026 | 5.73 | 5.85 | 5.73 | 5.78 | 5.73 | +0.70% | 2,755,865 | 1.03 |