São Paulo - Delayed Quote BRL

Banco Santander (Brasil) S.A. (SANB11.SA)

Compare
23.81
-0.24
(-1.00%)
At close: January 10 at 6:07:47 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 24.05 24.07 23.66 23.81 23.81 2,084,500
Jan 9, 2025 24.00 24.16 23.87 24.05 24.05 725,200
Jan 8, 2025 24.38 24.38 23.87 24.05 24.05 1,612,800
Jan 7, 2025 24.27 24.38 24.02 24.37 24.37 3,243,700
Jan 6, 2025 23.60 24.03 23.44 24.00 24.00 1,576,600
Jan 3, 2025 23.76 23.95 23.22 23.42 23.42 2,074,800
Jan 2, 2025 23.80 23.89 23.19 23.75 23.75 4,217,500
Dec 30, 2024 23.75 23.90 23.60 23.82 23.82 1,492,800
Dec 27, 2024 24.00 24.00 23.52 23.63 23.63 1,585,600
Dec 26, 2024 23.54 23.94 23.53 23.77 23.77 1,174,100
Dec 23, 2024 24.00 24.11 23.51 23.54 23.54 2,613,500
Dec 20, 2024 23.77 24.29 23.63 24.29 24.29 4,845,000
Dec 19, 2024 23.67 23.89 23.28 23.74 23.74 2,664,800
Dec 18, 2024 24.50 24.51 23.41 23.56 23.56 4,189,000
Dec 17, 2024 24.09 24.61 23.88 24.61 24.61 3,277,400
Dec 16, 2024 24.24 24.43 23.95 23.95 23.95 1,879,600
Dec 13, 2024 24.70 24.82 24.25 24.25 24.25 3,491,500
Dec 12, 2024 25.55 25.55 24.59 24.66 24.66 3,772,400
Dec 11, 2024 25.51 25.84 24.86 25.57 25.57 4,163,300
Dec 10, 2024 25.20 25.51 24.72 25.51 25.51 2,873,400
Dec 9, 2024 25.34 25.64 25.12 25.25 25.25 2,085,900
Dec 6, 2024 25.70 25.72 25.24 25.48 25.48 2,280,800
Dec 5, 2024 25.60 25.85 25.56 25.75 25.75 1,429,700
Dec 4, 2024 25.05 25.46 24.93 25.30 25.30 2,034,100
Dec 3, 2024 24.85 25.29 24.73 25.29 25.29 3,289,500
Dec 2, 2024 25.14 25.14 24.54 24.70 24.70 3,292,200
Nov 29, 2024 25.05 25.05 24.44 24.93 24.93 3,589,600
Nov 28, 2024 25.68 25.70 24.80 24.90 24.90 2,683,200
Nov 27, 2024 26.59 26.65 25.61 25.68 25.68 2,893,000
Nov 26, 2024 26.46 26.87 26.30 26.57 26.57 3,132,700
Nov 25, 2024 26.86 27.06 26.26 26.44 26.44 3,725,200
Nov 22, 2024 25.43 26.28 25.18 26.24 26.24 3,852,600
Nov 21, 2024 25.36 25.38 24.96 25.32 25.32 4,954,000
Nov 19, 2024 25.40 25.44 25.12 25.36 25.36 3,479,400
Nov 18, 2024 25.65 25.82 25.29 25.37 25.37 3,686,900
Nov 14, 2024 26.05 26.13 25.67 25.68 25.68 4,159,400
Nov 13, 2024 26.25 26.26 26.00 26.00 26.00 4,178,300
Nov 12, 2024 26.41 26.52 26.14 26.14 26.14 2,785,500
Nov 11, 2024 26.68 26.75 26.37 26.37 26.37 1,940,900
Nov 8, 2024 26.77 26.97 26.68 26.68 26.68 2,533,100
Nov 7, 2024 27.00 27.29 26.83 27.01 27.01 2,077,400
Nov 6, 2024 26.71 27.10 26.54 27.10 27.10 2,586,800
Nov 5, 2024 26.80 27.00 26.67 26.87 26.87 3,435,400
Nov 4, 2024 27.05 27.20 26.78 26.83 26.83 2,815,700
Nov 1, 2024 27.35 27.36 26.61 26.80 26.80 4,262,000
Oct 31, 2024 27.78 27.98 27.20 27.20 27.20 3,208,700
Oct 30, 2024 27.60 28.07 27.55 27.95 27.95 5,134,000
Oct 29, 2024 29.24 29.39 27.39 27.39 27.39 8,365,300
Oct 28, 2024 28.75 28.95 28.62 28.87 28.87 1,447,800
Oct 25, 2024 28.63 28.80 28.50 28.56 28.56 1,244,200
Oct 24, 2024 28.41 28.85 28.38 28.63 28.63 1,916,900
Oct 23, 2024 28.18 28.54 28.10 28.54 28.54 1,421,400
Oct 22, 2024 28.45 28.49 28.12 28.19 28.19 1,966,700
Oct 21, 2024 28.65 28.78 28.33 28.49 28.49 1,438,100
Oct 18, 2024 0.35 Dividend
Oct 18, 2024 28.88 28.88 28.27 28.64 28.64 2,029,700
Oct 17, 2024 29.04 29.09 28.59 28.89 28.54 2,582,000
Oct 16, 2024 29.00 29.23 28.74 29.04 28.69 2,332,400
Oct 15, 2024 28.90 29.06 28.69 28.94 28.59 2,076,100
Oct 14, 2024 28.60 29.07 28.54 28.91 28.56 1,380,100
Oct 11, 2024 28.74 28.85 28.52 28.58 28.23 4,622,300
Oct 10, 2024 28.32 28.60 28.28 28.60 28.25 1,796,600
Oct 9, 2024 28.61 28.74 28.38 28.41 28.07 1,883,900
Oct 8, 2024 28.51 28.68 28.41 28.68 28.33 1,571,200
Oct 7, 2024 28.65 28.88 28.51 28.71 28.36 1,594,700
Oct 4, 2024 28.25 28.75 28.25 28.65 28.30 2,200,100
Oct 3, 2024 29.09 29.09 28.25 28.43 28.09 3,301,600
Oct 2, 2024 28.81 29.21 28.72 29.10 28.75 2,120,800
Oct 1, 2024 28.40 28.73 28.18 28.56 28.22 1,794,200
Sep 30, 2024 28.75 28.78 28.35 28.39 28.05 3,674,800
Sep 27, 2024 28.91 29.13 28.53 28.68 28.33 1,913,800
Sep 26, 2024 29.31 29.40 28.88 28.91 28.56 2,639,400
Sep 25, 2024 29.04 29.36 28.91 29.08 28.73 2,815,300
Sep 24, 2024 29.20 29.20 28.81 29.05 28.70 1,605,000
Sep 23, 2024 29.55 29.58 28.56 28.89 28.54 2,365,900
Sep 20, 2024 30.13 30.34 29.53 29.53 29.17 1,909,000
Sep 19, 2024 30.41 30.45 30.18 30.18 29.82 1,397,800
Sep 18, 2024 30.66 30.74 30.38 30.40 30.03 1,245,700
Sep 17, 2024 30.61 30.68 30.34 30.66 30.29 1,005,300
Sep 16, 2024 30.74 30.85 30.57 30.63 30.26 871,300
Sep 13, 2024 30.77 31.13 30.61 30.77 30.40 1,238,400
Sep 12, 2024 30.75 30.79 30.42 30.65 30.28 1,843,900
Sep 11, 2024 31.05 31.19 30.73 30.95 30.58 1,929,500
Sep 10, 2024 31.05 31.32 30.96 31.23 30.85 1,451,400
Sep 9, 2024 31.06 31.36 31.00 31.29 30.91 905,900
Sep 6, 2024 31.48 31.66 31.06 31.26 30.88 1,517,500
Sep 5, 2024 31.64 31.73 31.35 31.59 31.21 1,952,600
Sep 4, 2024 31.51 31.98 31.51 31.77 31.39 2,563,500
Sep 3, 2024 31.39 31.55 31.20 31.46 31.08 1,621,900
Sep 2, 2024 31.24 31.40 31.05 31.40 31.02 1,551,100
Aug 30, 2024 31.33 31.53 31.07 31.40 31.02 2,029,200
Aug 29, 2024 31.17 31.56 31.17 31.45 31.07 1,089,200
Aug 28, 2024 31.18 31.56 31.00 31.52 31.14 1,318,400
Aug 27, 2024 31.19 31.38 31.06 31.18 30.80 2,084,600
Aug 26, 2024 31.24 31.54 30.90 31.28 30.90 3,518,700
Aug 23, 2024 31.10 31.62 30.98 31.29 30.91 2,289,500
Aug 22, 2024 31.00 31.07 30.71 30.97 30.60 3,273,900
Aug 21, 2024 30.85 31.32 30.80 31.07 30.69 2,377,700
Aug 20, 2024 30.70 31.18 30.50 31.07 30.69 2,261,400
Aug 19, 2024 30.26 30.96 30.24 30.75 30.38 1,911,300
Aug 16, 2024 30.01 30.70 30.01 30.24 29.87 1,714,400
Aug 15, 2024 30.00 30.40 29.78 30.03 29.67 1,870,200
Aug 14, 2024 29.30 30.29 29.11 30.04 29.68 2,315,600
Aug 13, 2024 29.10 29.55 29.01 29.30 28.95 1,518,800
Aug 12, 2024 28.83 29.13 28.74 28.96 28.61 2,052,000
Aug 9, 2024 28.21 28.84 28.21 28.67 28.32 1,083,300
Aug 8, 2024 28.00 28.45 28.00 28.28 27.94 1,190,600
Aug 7, 2024 28.51 28.85 28.00 28.17 27.83 1,625,300
Aug 6, 2024 28.40 28.59 28.27 28.39 28.05 2,304,300
Aug 5, 2024 27.71 28.63 27.63 28.33 27.99 2,373,500
Aug 2, 2024 29.01 29.12 28.09 28.25 27.91 2,369,100
Aug 1, 2024 28.79 29.41 28.66 29.16 28.81 5,091,600
Jul 31, 2024 28.85 28.91 28.55 28.65 28.30 3,256,900
Jul 30, 2024 28.32 29.02 28.26 28.77 28.42 3,195,000
Jul 29, 2024 27.92 28.55 27.92 28.54 28.20 3,850,900
Jul 26, 2024 27.73 28.25 27.53 28.22 27.88 1,842,000
Jul 25, 2024 28.38 28.41 27.60 27.72 27.39 4,633,100
Jul 24, 2024 28.73 29.17 28.14 28.41 28.07 6,779,000
Jul 23, 2024 28.70 28.88 28.19 28.31 27.97 2,735,500
Jul 22, 2024 0.40 Dividend
Jul 22, 2024 28.62 28.85 28.43 28.70 28.35 1,961,300
Jul 19, 2024 29.09 29.20 28.91 29.12 28.37 5,687,200
Jul 18, 2024 29.09 29.09 28.76 28.93 28.19 1,389,800
Jul 17, 2024 28.61 29.15 28.53 29.07 28.32 3,648,500
Jul 16, 2024 28.34 28.78 28.34 28.78 28.04 1,776,300
Jul 15, 2024 28.47 28.49 28.10 28.34 27.61 1,989,100
Jul 12, 2024 28.64 28.65 28.36 28.41 27.68 1,058,700
Jul 11, 2024 27.86 28.61 27.86 28.61 27.87 4,992,000
Jul 10, 2024 26.85 27.79 26.76 27.71 27.00 3,868,700
Jul 9, 2024 26.56 26.74 26.30 26.74 26.05 5,610,400
Jul 8, 2024 27.55 27.55 26.54 26.54 25.86 5,466,900
Jul 5, 2024 27.65 27.68 27.11 27.11 26.41 3,453,100
Jul 4, 2024 27.80 28.00 27.55 27.58 26.87 945,400
Jul 3, 2024 27.54 27.76 27.29 27.58 26.87 1,605,100
Jul 2, 2024 27.36 27.54 27.20 27.42 26.71 1,961,000
Jul 1, 2024 27.50 27.59 27.25 27.36 26.66 1,923,500
Jun 28, 2024 27.68 27.69 27.40 27.46 26.75 2,408,300
Jun 27, 2024 27.52 27.85 27.25 27.85 27.13 2,527,100
Jun 26, 2024 27.64 27.74 27.04 27.50 26.79 6,384,200
Jun 25, 2024 27.81 27.91 27.50 27.86 27.14 4,175,700
Jun 24, 2024 27.60 28.24 27.40 28.00 27.28 3,893,200
Jun 21, 2024 27.40 27.59 27.28 27.54 26.83 5,209,500
Jun 20, 2024 27.90 28.00 27.35 27.59 26.88 1,423,700
Jun 19, 2024 27.44 27.71 27.17 27.62 26.91 885,000
Jun 18, 2024 27.50 27.78 27.33 27.59 26.88 3,321,000
Jun 17, 2024 26.96 27.51 26.96 27.47 26.76 2,397,500
Jun 14, 2024 26.81 27.08 26.71 27.08 26.38 1,287,800
Jun 13, 2024 27.03 27.07 26.81 27.00 26.31 2,057,500
Jun 12, 2024 27.11 27.14 26.62 27.04 26.34 3,514,800
Jun 11, 2024 27.07 27.22 26.96 27.09 26.39 3,899,300
Jun 10, 2024 27.18 27.24 26.93 27.00 26.31 3,815,000
Jun 7, 2024 27.24 27.47 26.99 27.28 26.58 5,905,000
Jun 6, 2024 26.82 27.61 26.80 27.61 26.90 4,070,900
Jun 5, 2024 27.20 27.24 26.74 26.82 26.13 4,129,100
Jun 4, 2024 27.62 27.85 27.17 27.20 26.50 3,969,100
Jun 3, 2024 27.82 28.09 27.51 27.86 27.14 2,766,900
May 31, 2024 27.59 28.34 27.35 27.75 27.04 71,189,700
May 29, 2024 27.67 27.77 27.22 27.71 27.00 4,886,300
May 28, 2024 27.67 28.03 27.67 27.94 27.22 3,625,500
May 27, 2024 27.95 27.95 27.62 27.63 26.92 2,754,400
May 24, 2024 27.97 28.17 27.61 28.05 27.33 4,938,600
May 23, 2024 27.96 28.19 27.82 28.15 27.43 4,322,000
May 22, 2024 27.81 28.34 27.78 28.12 27.40 5,268,600
May 21, 2024 27.85 28.19 27.49 28.08 27.36 4,695,100
May 20, 2024 27.63 28.14 27.54 27.85 27.13 3,236,700
May 17, 2024 27.93 28.02 27.55 27.70 26.99 3,832,300
May 16, 2024 28.29 28.36 27.88 28.05 27.33 2,242,300
May 15, 2024 28.59 28.59 27.85 28.06 27.34 5,687,400
May 14, 2024 28.51 28.68 28.40 28.65 27.91 1,690,800
May 13, 2024 28.45 28.74 28.32 28.56 27.83 1,801,900
May 10, 2024 28.60 28.86 28.50 28.50 27.77 1,986,300
May 9, 2024 29.00 29.02 28.55 28.67 27.93 2,361,500
May 8, 2024 29.27 29.47 29.01 29.26 28.51 2,584,900
May 7, 2024 29.70 30.15 29.45 29.50 28.74 2,940,600
May 6, 2024 29.74 30.40 29.59 29.60 28.84 3,593,200
May 3, 2024 30.23 30.68 29.58 29.60 28.84 4,315,200
May 2, 2024 28.90 29.64 28.79 29.62 28.86 4,150,800
Apr 30, 2024 28.71 29.54 28.70 28.90 28.16 7,475,600
Apr 29, 2024 27.45 28.16 27.30 28.13 27.41 5,269,200
Apr 26, 2024 26.68 27.50 26.55 27.45 26.74 3,441,700
Apr 25, 2024 27.20 27.21 26.50 26.54 25.86 4,016,900
Apr 24, 2024 27.10 27.21 26.96 27.20 26.50 2,176,100
Apr 23, 2024 26.51 27.24 26.51 27.17 26.47 3,074,600
Apr 22, 2024 0.40 Dividend
Apr 22, 2024 26.91 27.05 26.35 26.80 26.11 3,708,600
Apr 19, 2024 26.59 27.32 26.59 27.26 26.17 4,321,200
Apr 18, 2024 26.87 27.00 26.48 26.53 25.47 2,123,300
Apr 17, 2024 26.90 26.97 26.60 26.70 25.63 1,962,400
Apr 16, 2024 26.89 27.04 26.72 26.72 25.65 2,409,100
Apr 15, 2024 27.07 27.23 26.94 26.95 25.87 2,398,000
Apr 12, 2024 27.32 27.32 26.97 27.05 25.97 1,443,200
Apr 11, 2024 27.29 27.39 27.11 27.35 26.25 2,045,300
Apr 10, 2024 28.24 28.25 27.17 27.17 26.08 3,158,500
Apr 9, 2024 28.31 28.50 28.24 28.28 27.15 1,462,100
Apr 8, 2024 28.08 28.47 28.05 28.24 27.11 1,257,200
Apr 5, 2024 28.81 28.81 28.08 28.08 26.95 2,074,300
Apr 4, 2024 28.15 29.18 28.15 28.71 27.56 2,963,300
Apr 3, 2024 28.03 28.13 27.86 28.02 26.90 1,305,000
Apr 2, 2024 28.33 28.33 27.97 28.15 27.02 1,471,600
Apr 1, 2024 28.55 28.80 28.11 28.15 27.02 1,405,700
Mar 28, 2024 28.30 28.70 28.24 28.52 27.38 1,751,200
Mar 27, 2024 28.09 28.40 28.05 28.40 27.26 1,826,700
Mar 26, 2024 28.00 28.44 28.00 28.13 27.00 2,302,900
Mar 25, 2024 28.01 28.14 27.97 28.05 26.92 1,361,000
Mar 22, 2024 28.26 28.26 28.00 28.01 26.89 2,348,200
Mar 21, 2024 28.60 28.65 28.18 28.26 27.13 1,794,100
Mar 20, 2024 28.32 28.70 28.24 28.61 27.46 1,374,100
Mar 19, 2024 28.61 28.67 28.26 28.26 27.13 1,285,200
Mar 18, 2024 28.70 28.88 28.51 28.66 27.51 2,042,000
Mar 15, 2024 28.70 28.89 28.33 28.74 27.59 2,933,000
Mar 14, 2024 28.59 28.76 28.47 28.60 27.45 1,001,200
Mar 13, 2024 28.54 28.80 28.50 28.63 27.48 1,580,100
Mar 12, 2024 28.61 28.79 28.39 28.61 27.46 1,644,300
Mar 11, 2024 28.53 28.64 28.42 28.53 27.39 951,800
Mar 8, 2024 28.16 28.71 28.14 28.53 27.39 1,146,900
Mar 7, 2024 28.21 28.30 28.09 28.25 27.12 899,200
Mar 6, 2024 28.48 28.71 28.10 28.10 26.97 1,470,600
Mar 5, 2024 28.51 28.55 27.97 28.30 27.16 2,230,800
Mar 4, 2024 28.71 28.74 28.36 28.51 27.37 1,402,400
Mar 1, 2024 28.44 28.71 28.37 28.59 27.44 1,444,500
Feb 29, 2024 28.89 28.90 28.39 28.60 27.45 2,161,100
Feb 28, 2024 28.69 29.21 28.62 29.00 27.84 1,199,400
Feb 27, 2024 28.51 29.02 28.45 28.98 27.82 1,641,300
Feb 26, 2024 28.52 28.60 28.36 28.39 27.25 2,251,200
Feb 23, 2024 29.00 29.00 28.33 28.51 27.37 1,061,400
Feb 22, 2024 29.00 29.04 28.70 28.90 27.74 1,597,200
Feb 21, 2024 29.36 29.45 28.80 28.97 27.81 1,585,800
Feb 20, 2024 28.99 29.69 28.95 29.36 28.18 1,905,200
Feb 19, 2024 29.35 29.36 28.83 29.09 27.92 1,364,200
Feb 16, 2024 28.48 29.23 28.48 29.05 27.88 1,646,200
Feb 15, 2024 28.44 28.62 28.27 28.47 27.33 2,071,100
Feb 14, 2024 28.39 28.63 28.15 28.24 27.11 1,044,900
Feb 9, 2024 28.34 28.71 28.34 28.53 27.39 1,104,900
Feb 8, 2024 29.06 29.14 28.35 28.40 27.26 1,786,800
Feb 7, 2024 29.82 29.82 28.90 29.06 27.89 1,496,800
Feb 6, 2024 29.15 29.79 29.15 29.76 28.57 2,112,300
Feb 5, 2024 28.85 29.25 28.75 29.13 27.96 1,295,600
Feb 2, 2024 29.11 29.50 28.76 28.81 27.65 1,865,700
Feb 1, 2024 28.72 29.30 28.31 29.13 27.96 5,124,600
Jan 31, 2024 28.67 28.85 28.12 28.65 27.50 8,242,000
Jan 30, 2024 29.04 29.38 28.88 29.20 28.03 2,629,500
Jan 29, 2024 29.50 29.50 28.87 28.91 27.75 1,394,700
Jan 26, 2024 29.02 29.67 29.02 29.38 28.20 1,888,500
Jan 25, 2024 29.70 29.70 29.10 29.18 28.01 1,635,700
Jan 24, 2024 29.76 29.96 29.35 29.50 28.32 1,361,000
Jan 23, 2024 30.00 30.14 29.51 29.73 28.54 1,661,700
Jan 22, 2024 0.40 Dividend
Jan 22, 2024 29.75 30.00 29.53 29.91 28.71 2,226,400
Jan 19, 2024 30.12 30.34 29.84 30.21 28.61 1,725,300
Jan 18, 2024 30.10 30.20 29.82 29.91 28.33 1,827,100
Jan 17, 2024 29.81 30.14 29.68 30.07 28.48 2,179,200
Jan 16, 2024 30.05 30.21 29.55 29.76 28.19 3,352,400
Jan 15, 2024 30.35 30.49 29.91 30.29 28.69 1,334,400
Jan 12, 2024 30.60 30.95 30.16 30.33 28.73 1,980,100
Jan 11, 2024 30.61 30.79 30.20 30.51 28.90 1,794,200
Jan 10, 2024 30.99 31.15 30.32 30.61 28.99 3,307,200

Related Tickers

ITUB4.SA Itaú Unibanco Holding S.A.
30.64
-1.38%
 
BBDC4.SA Banco Bradesco S.A.
11.18
-1.24%
 
ABCB4.SA Banco ABC Brasil S.A.
19.04
-0.05%
 
BPAN4.SA Banco Pan S.A.
6.34
0.00%
 
BBDC3.SA Banco Bradesco S.A.
10.31
-1.06%
 
BBAS3.SA Banco do Brasil S.A.
24.21
-0.25%
 
ROXO34.SA Nu Holdings Ltd.
11.08
-1.69%
 
BMGB4.SA Banco BMG S.A.
3.7300
0.00%
 
BRSR6.SA Banco do Estado do Rio Grande do Sul S.A.
9.65
+0.10%
 
ITUB3.SA Itaú Unibanco Holding S.A.
27.12
-0.91%