Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

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

Compare
27.07
-0.05
(-0.18%)
At close: April 17 at 5:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202527.4027.5627.0127.0727.073,667,700
Apr 16, 202526.8927.3726.8227.1227.123,687,700
Apr 15, 202526.7527.4926.7526.9326.932,843,500
Apr 14, 202526.9027.0526.3326.9526.953,188,400
Apr 11, 202526.3026.8026.3026.6226.625,358,300
Apr 10, 202526.3526.6026.0526.3526.351,604,900
Apr 9, 202525.7526.8925.5926.7526.752,437,000
Apr 8, 202526.7526.8725.8226.1026.101,944,000
Apr 7, 202526.4526.9425.9326.5026.502,195,900
Apr 4, 202527.0127.1226.3526.6226.622,505,000
Apr 3, 202526.9827.8226.9527.5327.532,698,900
Apr 2, 202526.6827.3326.5827.1527.151,806,000
Apr 1, 202526.6527.3426.5026.7026.702,240,900
Mar 31, 202527.0027.0826.5126.7226.722,093,800
Mar 28, 202527.4627.7727.1327.1327.132,451,700
Mar 27, 202527.2527.5527.0427.4227.422,125,800
Mar 26, 202527.0027.5326.9827.2527.252,480,100
Mar 25, 202526.7027.4026.6627.0727.072,505,900
Mar 24, 202526.9826.9926.4726.7326.731,438,500
Mar 21, 202526.5426.8826.4926.8726.872,730,700
Mar 20, 202526.8127.0326.5426.5426.542,389,100
Mar 19, 202526.8827.2226.5526.9726.972,825,900
Mar 18, 202526.5127.0026.5126.7026.702,500,900
Mar 17, 202526.1826.8426.1026.8326.832,136,800
Mar 14, 202525.4326.2525.3026.2426.244,210,400
Mar 13, 202525.0625.4924.8525.3425.342,545,800
Mar 12, 202524.9125.1624.7725.0625.062,023,800
Mar 11, 202525.5025.5024.9525.0325.032,765,100
Mar 10, 202525.8125.8125.3725.5725.572,017,100
Mar 7, 202525.2326.1425.1525.9425.943,706,100
Mar 6, 202525.3425.6625.1125.3225.323,128,000
Mar 5, 202525.1925.5525.0425.5525.551,830,900
Feb 28, 202526.0826.1725.1925.1925.193,405,000
Feb 27, 202526.3026.7726.1626.2726.271,201,600
Feb 26, 202526.7026.8826.4926.5426.541,922,800
Feb 25, 202526.3026.6826.3026.4926.491,957,900
Feb 24, 202526.2226.7026.1626.3026.304,054,000
Feb 21, 202526.3526.4426.0426.1526.152,402,300
Feb 20, 202526.2426.6326.2326.3326.332,075,200
Feb 19, 202526.6126.7626.2126.3026.302,560,800
Feb 18, 202526.7026.9926.4326.8226.821,384,900
Feb 17, 202526.6426.9226.6026.6926.691,066,800
Feb 14, 202525.7726.6825.7726.6426.641,884,300
Feb 13, 202526.0026.2025.6625.6625.662,374,700
Feb 12, 202526.2426.6326.0426.0926.094,152,900
Feb 11, 202526.2926.7226.0626.2526.252,227,700
Feb 10, 202526.4126.8026.1226.1526.152,519,400
Feb 7, 202526.9127.0326.1826.4126.414,350,700
Feb 6, 202526.9927.2826.5827.0027.002,193,400
Feb 5, 202526.4127.3326.3327.0827.0810,640,300
Feb 4, 202525.8425.9225.4625.5025.502,376,400
Feb 3, 202525.9226.0025.6825.8325.833,180,300
Jan 31, 202525.7325.9925.6625.9625.962,836,300
Jan 30, 202524.7825.8524.7825.7325.731,936,500
Jan 29, 202525.1225.1824.7824.7824.781,043,900
Jan 28, 202525.1125.1124.8724.9724.971,103,200
Jan 27, 202524.8425.1824.6425.1025.102,075,400
Jan 24, 202524.6324.8424.4424.8424.842,033,200
Jan 23, 2025 0.402522 Dividend
Jan 23, 202525.0325.1024.4024.5824.584,816,300
Jan 22, 202524.9325.3624.7925.3624.963,097,300
Jan 21, 202524.9725.2324.8425.0424.642,481,700
Jan 20, 202524.9025.0224.6124.9724.571,374,600
Jan 17, 202525.0525.1324.7124.8624.472,151,600
Jan 16, 202524.9625.0824.6525.0324.632,135,900
Jan 15, 202524.1925.0424.1824.9524.552,750,300
Jan 14, 202523.9724.1023.7024.1023.729,470,600
Jan 13, 202523.8124.2523.7623.8823.504,410,600
Jan 10, 202524.0524.0723.6623.8123.432,084,500
Jan 9, 202524.0024.1623.8724.0523.67725,200
Jan 8, 202524.3824.3823.8724.0523.671,612,800
Jan 7, 202524.2724.3824.0224.3723.983,243,700
Jan 6, 202523.6024.0323.4424.0023.621,576,600
Jan 3, 202523.7623.9523.2223.4223.052,074,800
Jan 2, 202523.8023.8923.1923.7523.374,217,500
Dec 30, 202423.7523.9023.6023.8223.441,492,800
Dec 27, 202424.0024.0023.5223.6323.251,585,600
Dec 26, 202423.5423.9423.5323.7723.391,174,100
Dec 23, 202424.0024.1123.5123.5423.172,613,500
Dec 20, 202423.7724.2923.6324.2923.904,845,000
Dec 19, 202423.6723.8923.2823.7423.362,664,800
Dec 18, 202424.5024.5123.4123.5623.194,189,000
Dec 17, 202424.0924.6123.8824.6124.223,277,400
Dec 16, 202424.2424.4323.9523.9523.571,879,600
Dec 13, 202424.7024.8224.2524.2523.873,491,500
Dec 12, 202425.5525.5524.5924.6624.273,772,400
Dec 11, 202425.5125.8424.8625.5725.164,163,300
Dec 10, 202425.2025.5124.7225.5125.112,873,400
Dec 9, 202425.3425.6425.1225.2524.852,085,900
Dec 6, 202425.7025.7225.2425.4825.082,280,800
Dec 5, 202425.6025.8525.5625.7525.341,429,700
Dec 4, 202425.0525.4624.9325.3024.902,034,100
Dec 3, 202424.8525.2924.7325.2924.893,289,500
Dec 2, 202425.1425.1424.5424.7024.313,292,200
Nov 29, 202425.0525.0524.4424.9324.533,589,600
Nov 28, 202425.6825.7024.8024.9024.502,683,200
Nov 27, 202426.5926.6525.6125.6825.272,893,000
Nov 26, 202426.4626.8726.3026.5726.153,132,700
Nov 25, 202426.8627.0626.2626.4426.023,725,200
Nov 22, 202425.4326.2825.1826.2425.823,852,600
Nov 21, 202425.3625.3824.9625.3224.924,954,000
Nov 19, 202425.4025.4425.1225.3624.963,479,400
Nov 18, 202425.6525.8225.2925.3724.973,686,900
Nov 14, 202426.0526.1325.6725.6825.274,159,400
Nov 13, 202426.2526.2626.0026.0025.594,178,300
Nov 12, 202426.4126.5226.1426.1425.732,785,500
Nov 11, 202426.6826.7526.3726.3725.951,940,900
Nov 8, 202426.7726.9726.6826.6826.262,533,100
Nov 7, 202427.0027.2926.8327.0126.582,077,400
Nov 6, 202426.7127.1026.5427.1026.672,586,800
Nov 5, 202426.8027.0026.6726.8726.443,435,400
Nov 4, 202427.0527.2026.7826.8326.402,815,700
Nov 1, 202427.3527.3626.6126.8026.374,262,000
Oct 31, 202427.7827.9827.2027.2026.773,208,700
Oct 30, 202427.6028.0727.5527.9527.515,134,000
Oct 29, 202429.2429.3927.3927.3926.968,365,300
Oct 28, 202428.7528.9528.6228.8728.411,447,800
Oct 25, 202428.6328.8028.5028.5628.111,244,200
Oct 24, 202428.4128.8528.3828.6328.181,916,900
Oct 23, 202428.1828.5428.1028.5428.091,421,400
Oct 22, 202428.4528.4928.1228.1927.741,966,700
Oct 21, 202428.6528.7828.3328.4928.041,438,100
Oct 18, 202428.8828.8828.2728.6428.192,029,700
Oct 17, 202429.0429.0928.5928.8928.432,582,000
Oct 16, 202429.0029.2328.7429.0428.582,332,400
Oct 15, 202428.9029.0628.6928.9428.482,076,100
Oct 14, 202428.6029.0728.5428.9128.451,380,100
Oct 11, 202428.7428.8528.5228.5828.134,622,300
Oct 10, 202428.3228.6028.2828.6028.151,796,600
Oct 9, 202428.6128.7428.3828.4127.961,883,900
Oct 8, 202428.5128.6828.4128.6828.221,571,200
Oct 7, 202428.6528.8828.5128.7128.251,594,700
Oct 4, 202428.2528.7528.2528.6528.202,200,100
Oct 3, 202429.0929.0928.2528.4327.983,301,600
Oct 2, 202428.8129.2128.7229.1028.642,120,800
Oct 1, 202428.4028.7328.1828.5628.111,794,200
Sep 30, 202428.7528.7828.3528.3927.943,674,800
Sep 27, 202428.9129.1328.5328.6828.221,913,800
Sep 26, 202429.3129.4028.8828.9128.452,639,400
Sep 25, 202429.0429.3628.9129.0828.622,815,300
Sep 24, 202429.2029.2028.8129.0528.591,605,000
Sep 23, 202429.5529.5828.5628.8928.432,365,900
Sep 20, 202430.1330.3429.5329.5329.061,909,000
Sep 19, 202430.4130.4530.1830.1829.701,397,800
Sep 18, 202430.6630.7430.3830.4029.921,245,700
Sep 17, 202430.6130.6830.3430.6630.171,005,300
Sep 16, 202430.7430.8530.5730.6330.14871,300
Sep 13, 202430.7731.1330.6130.7730.281,238,400
Sep 12, 202430.7530.7930.4230.6530.161,843,900
Sep 11, 202431.0531.1930.7330.9530.461,929,500
Sep 10, 202431.0531.3230.9631.2330.731,451,400
Sep 9, 202431.0631.3631.0031.2930.79905,900
Sep 6, 202431.4831.6631.0631.2630.761,517,500
Sep 5, 202431.6431.7331.3531.5931.091,952,600
Sep 4, 202431.5131.9831.5131.7731.272,563,500
Sep 3, 202431.3931.5531.2031.4630.961,621,900
Sep 2, 202431.2431.4031.0531.4030.901,551,100
Aug 30, 202431.3331.5331.0731.4030.902,029,200
Aug 29, 202431.1731.5631.1731.4530.951,089,200
Aug 28, 202431.1831.5631.0031.5231.021,318,400
Aug 27, 202431.1931.3831.0631.1830.692,084,600
Aug 26, 202431.2431.5430.9031.2830.783,518,700
Aug 23, 202431.1031.6230.9831.2930.792,289,500
Aug 22, 202431.0031.0730.7130.9730.483,273,900
Aug 21, 202430.8531.3230.8031.0730.582,377,700
Aug 20, 202430.7031.1830.5031.0730.582,261,400
Aug 19, 202430.2630.9630.2430.7530.261,911,300
Aug 16, 202430.0130.7030.0130.2429.761,714,400
Aug 15, 202430.0030.4029.7830.0329.551,870,200
Aug 14, 202429.3030.2929.1130.0429.562,315,600
Aug 13, 202429.1029.5529.0129.3028.831,518,800
Aug 12, 202428.8329.1328.7428.9628.502,052,000
Aug 9, 202428.2128.8428.2128.6728.211,083,300
Aug 8, 202428.0028.4528.0028.2827.831,190,600
Aug 7, 202428.5128.8528.0028.1727.721,625,300
Aug 6, 202428.4028.5928.2728.3927.942,304,300
Aug 5, 202427.7128.6327.6328.3327.882,373,500
Aug 2, 202429.0129.1228.0928.2527.802,369,100
Aug 1, 202428.7929.4128.6629.1628.705,091,600
Jul 31, 202428.8528.9128.5528.6528.203,256,900
Jul 30, 202428.3229.0228.2628.7728.313,195,000
Jul 29, 202427.9228.5527.9228.5428.093,850,900
Jul 26, 202427.7328.2527.5328.2227.771,842,000
Jul 25, 202428.3828.4127.6027.7227.284,633,100
Jul 24, 202428.7329.1728.1428.4127.966,779,000
Jul 23, 202428.7028.8828.1928.3127.862,735,500
Jul 22, 2024 0.4025 Dividend
Jul 22, 202428.6228.8528.4328.7028.241,961,300
Jul 19, 202429.0929.2028.9129.1228.265,687,200
Jul 18, 202429.0929.0928.7628.9328.081,389,800
Jul 17, 202428.6129.1528.5329.0728.213,648,500
Jul 16, 202428.3428.7828.3428.7827.931,776,300
Jul 15, 202428.4728.4928.1028.3427.501,989,100
Jul 12, 202428.6428.6528.3628.4127.571,058,700
Jul 11, 202427.8628.6127.8628.6127.774,992,000
Jul 10, 202426.8527.7926.7627.7126.893,868,700
Jul 9, 202426.5626.7426.3026.7425.955,610,400
Jul 8, 202427.5527.5526.5426.5425.765,466,900
Jul 5, 202427.6527.6827.1127.1126.313,453,100
Jul 4, 202427.8028.0027.5527.5826.77945,400
Jul 3, 202427.5427.7627.2927.5826.771,605,100
Jul 2, 202427.3627.5427.2027.4226.611,961,000
Jul 1, 202427.5027.5927.2527.3626.551,923,500
Jun 28, 202427.6827.6927.4027.4626.652,408,300
Jun 27, 202427.5227.8527.2527.8527.032,527,100
Jun 26, 202427.6427.7427.0427.5026.696,384,200
Jun 25, 202427.8127.9127.5027.8627.044,175,700
Jun 24, 202427.6028.2427.4028.0027.173,893,200
Jun 21, 202427.4027.5927.2827.5426.735,209,500
Jun 20, 202427.9028.0027.3527.5926.781,423,700
Jun 19, 202427.4427.7127.1727.6226.81885,000
Jun 18, 202427.5027.7827.3327.5926.783,321,000
Jun 17, 202426.9627.5126.9627.4726.662,397,500
Jun 14, 202426.8127.0826.7127.0826.281,287,800
Jun 13, 202427.0327.0726.8127.0026.202,057,500
Jun 12, 202427.1127.1426.6227.0426.243,514,800
Jun 11, 202427.0727.2226.9627.0926.293,899,300
Jun 10, 202427.1827.2426.9327.0026.203,815,000
Jun 7, 202427.2427.4726.9927.2826.485,905,000
Jun 6, 202426.8227.6126.8027.6126.804,070,900
Jun 5, 202427.2027.2426.7426.8226.034,129,100
Jun 4, 202427.6227.8527.1727.2026.403,969,100
Jun 3, 202427.8228.0927.5127.8627.042,766,900
May 31, 202427.5928.3427.3527.7526.9371,189,700
May 29, 202427.6727.7727.2227.7126.894,886,300
May 28, 202427.6728.0327.6727.9427.123,625,500
May 27, 202427.9527.9527.6227.6326.822,754,400
May 24, 202427.9728.1727.6128.0527.224,938,600
May 23, 202427.9628.1927.8228.1527.324,322,000
May 22, 202427.8128.3427.7828.1227.295,268,600
May 21, 202427.8528.1927.4928.0827.254,695,100
May 20, 202427.6328.1427.5427.8527.033,236,700
May 17, 202427.9328.0227.5527.7026.883,832,300
May 16, 202428.2928.3627.8828.0527.222,242,300
May 15, 202428.5928.5927.8528.0627.235,687,400
May 14, 202428.5128.6828.4028.6527.811,690,800
May 13, 202428.4528.7428.3228.5627.721,801,900
May 10, 202428.6028.8628.5028.5027.661,986,300
May 9, 202429.0029.0228.5528.6727.822,361,500
May 8, 202429.2729.4729.0129.2628.402,584,900
May 7, 202429.7030.1529.4529.5028.632,940,600
May 6, 202429.7430.4029.5929.6028.733,593,200
May 3, 202430.2330.6829.5829.6028.734,315,200
May 2, 202428.9029.6428.7929.6228.754,150,800
Apr 30, 202428.7129.5428.7028.9028.057,475,600
Apr 29, 202427.4528.1627.3028.1327.305,269,200
Apr 26, 202426.6827.5026.5527.4526.643,441,700
Apr 25, 202427.2027.2126.5026.5425.764,016,900
Apr 24, 202427.1027.2126.9627.2026.402,176,100
Apr 23, 202426.5127.2426.5127.1726.373,074,600
Apr 22, 2024 0.402399 Dividend
Apr 22, 202426.9127.0526.3526.8026.013,708,600
Apr 19, 202426.5927.3226.5927.2626.074,321,200
Apr 18, 202426.8727.0026.4826.5325.372,123,300
Apr 17, 202426.9026.9726.6026.7025.531,962,400

Related Tickers

BBDC3.SA Banco Bradesco S.A.
11.42
+0.09%
 
BRSR6.SA Banco do Estado do Rio Grande do Sul S.A.
10.66
+2.40%
 
BRIV3.SA Banco Alfa de Investimento S.A.
12.86
0.00%
 
BNBR3.SA Banco do Nordeste do Brasil S.A.
96.01
+0.32%
 
BSLI3.SA BRB - Banco de Brasília S.A.
9.00
-0.22%
 
BBDC4.SA Banco Bradesco S.A.
12.78
+0.47%
 
BGIP4.SA Banco do Estado de Sergipe S.A.
27.00
+0.15%
 
BMEB4.SA Banco Mercantil do Brasil S.A.
33.32
+0.48%
 
BAZA3.SA Banco da Amazônia S.A.
90.99
+0.02%
 
ITUB4.SA Itaú Unibanco Holding S.A.
32.75
+0.18%