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

São Paulo - Delayed Quote BRL

Banco Santander (Brasil) S.A. (SANB4.SA)

Compare
14.26
-0.01
(-0.07%)
At close: April 17 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514.4014.4914.2214.2614.2669,200
Apr 16, 202514.0514.3914.0514.2714.2755,500
Apr 15, 202514.1314.4714.0414.1514.15102,100
Apr 14, 202514.0014.1513.8614.1214.1280,400
Apr 11, 202513.9014.0813.8813.9613.9674,700
Apr 10, 202513.9613.9713.7613.9513.9533,200
Apr 9, 202513.7614.1013.4913.9613.9676,800
Apr 8, 202514.0014.1113.6213.7813.7872,300
Apr 7, 202514.0014.1713.6914.0014.0089,200
Apr 4, 202514.2414.3013.8814.0414.0497,700
Apr 3, 202514.1614.6014.1614.4614.46152,900
Apr 2, 202514.0014.3513.9814.2014.2063,500
Apr 1, 202514.0014.3313.9114.0414.0463,000
Mar 31, 202514.3814.3813.9014.0014.0055,900
Mar 28, 202514.4214.5214.2514.3814.3891,900
Mar 27, 202514.2814.4314.2214.3614.3688,900
Mar 26, 202514.0314.3914.0314.2714.2785,500
Mar 25, 202514.0014.2714.0014.0814.0871,100
Mar 24, 202513.9414.1113.9013.9713.9756,900
Mar 21, 202514.0314.1113.9313.9713.9757,600
Mar 20, 202513.9614.2013.9614.0314.0349,500
Mar 19, 202514.0014.3013.9614.1714.17291,300
Mar 18, 202514.0414.1813.9813.9813.9884,700
Mar 17, 202513.7514.0913.7514.0014.00105,100
Mar 14, 202513.3213.7913.2813.7413.74244,900
Mar 13, 202513.1913.4213.1313.3813.38105,700
Mar 12, 202513.1513.3113.1013.2213.22117,000
Mar 11, 202513.4113.4113.1813.2813.28163,400
Mar 10, 202513.6013.6413.3513.4613.46112,800
Mar 7, 202513.3013.7613.2113.5513.55195,600
Mar 6, 202513.4513.5313.2213.3013.3075,900
Mar 5, 202513.3013.4613.2313.4413.4462,900
Feb 28, 202513.7813.7813.3213.3713.37136,600
Feb 27, 202514.0014.0713.7513.7913.7952,900
Feb 26, 202513.8014.1113.8013.9713.97109,000
Feb 25, 202513.7513.9613.7513.8413.8462,100
Feb 24, 202513.7913.9413.6613.8413.8499,500
Feb 21, 202513.8413.8413.6713.8013.8040,500
Feb 20, 202513.7913.9113.7313.7613.7684,300
Feb 19, 202513.9113.9813.7213.7913.7934,600
Feb 18, 202513.8114.0813.7813.9013.9090,800
Feb 17, 202513.9414.0513.8213.8213.8275,400
Feb 14, 202513.6313.9413.5613.9413.9490,800
Feb 13, 202513.7113.7613.4313.4913.4989,600
Feb 12, 202513.8013.8813.6313.7113.71191,200
Feb 11, 202513.6313.9413.5913.7413.7436,200
Feb 10, 202513.8114.0213.1013.6213.6282,300
Feb 7, 202514.0114.1013.7313.8113.8181,100
Feb 6, 202514.1514.2713.7814.0214.02114,800
Feb 5, 202513.7214.3413.3614.1514.15391,600
Feb 4, 202513.4213.5413.3413.3613.3666,600
Feb 3, 202513.5613.6013.4313.4913.4978,700
Jan 31, 202513.2913.5613.2913.5613.56142,300
Jan 30, 202513.1013.4813.1013.4013.40288,600
Jan 29, 202513.2013.2613.1113.1513.1541,900
Jan 28, 202513.1413.1913.0513.1813.1853,100
Jan 27, 202513.1113.2612.9813.1513.1560,800
Jan 24, 202512.9413.1112.9113.1113.1136,900
Jan 23, 2025 0.210845 Dividend
Jan 23, 202513.0013.2212.8812.9112.91107,300
Jan 22, 202513.2213.3513.1013.1212.91249,300
Jan 21, 202513.2013.3113.0913.2113.00138,700
Jan 20, 202513.0813.2012.9813.2012.99127,400
Jan 17, 202513.0513.2713.0313.0612.8578,100
Jan 16, 202513.1413.1913.0013.1212.9168,300
Jan 15, 202512.6613.1512.6413.1412.9393,100
Jan 14, 202512.6612.7512.4812.6612.46123,700
Jan 13, 202512.9212.9212.4212.6612.4663,200
Jan 10, 202512.7012.7012.4412.5512.3539,700
Jan 9, 202512.5712.7012.5612.7012.5030,200
Jan 8, 202512.7612.7712.5612.6212.4247,600
Jan 7, 202512.6212.8312.6112.7512.5581,700
Jan 6, 202512.2412.6312.2212.6012.4095,800
Jan 3, 202512.5212.5212.1612.2412.04167,000
Jan 2, 202512.7112.7112.1012.5212.32184,300
Dec 30, 202412.5512.5612.4012.5612.3665,700
Dec 27, 202412.5812.6712.3612.4212.22123,700
Dec 26, 202412.3512.6212.3412.5712.37176,000
Dec 23, 202412.7812.7912.3212.3512.15292,600
Dec 20, 202412.5012.8412.4112.8412.63119,200
Dec 19, 202412.4112.5412.2712.3912.19140,100
Dec 18, 202412.8212.8512.3512.4112.21274,700
Dec 17, 202412.5712.8912.5412.8112.6099,500
Dec 16, 202412.9712.9712.6012.6012.40222,100
Dec 13, 202413.1313.1312.8612.9412.73309,600
Dec 12, 202413.4513.5012.9313.0412.83153,400
Dec 11, 202413.3513.5913.0713.4213.20146,400
Dec 10, 202413.2413.4013.0013.3513.14124,900
Dec 9, 202413.5013.5013.2213.2413.0358,000
Dec 6, 202413.5413.5413.2913.3213.11110,600
Dec 5, 202413.4713.5713.4413.5413.32143,600
Dec 4, 202413.3113.3913.1513.3413.13114,400
Dec 3, 202413.0513.3013.0413.3013.09132,000
Dec 2, 202413.2113.2112.9713.0512.84280,800
Nov 29, 202413.2013.2312.9413.2113.00362,800
Nov 28, 202413.5213.5413.0713.2012.99427,700
Nov 27, 202413.9414.0013.5113.5213.30269,200
Nov 26, 202413.9914.1113.8013.9913.77166,700
Nov 25, 202413.7914.0413.7913.8813.66298,200
Nov 22, 202413.4113.8013.2813.7913.57132,900
Nov 21, 202413.4613.4613.1513.2713.06254,400
Nov 19, 202413.4613.4613.2913.3113.10227,000
Nov 18, 202413.5313.6813.3613.4513.23283,500
Nov 14, 202413.7613.7713.5213.5413.32282,000
Nov 13, 202413.8113.8713.7313.7813.56156,000
Nov 12, 202414.0614.0613.8013.8013.58202,400
Nov 11, 202414.0714.1513.9113.9213.70228,600
Nov 8, 202414.2314.2314.0214.0813.85117,500
Nov 7, 202414.2114.3414.1314.2314.0077,000
Nov 6, 202414.1614.2214.0014.2213.99171,500
Nov 5, 202414.1014.2114.0414.1613.9392,800
Nov 4, 202414.2014.3014.1214.1613.93129,900
Nov 1, 202414.3014.3014.0214.1213.89252,400
Oct 31, 202414.5814.7314.3114.3114.08164,600
Oct 30, 202414.4014.7314.3914.5814.35109,500
Oct 29, 202415.3515.4814.5614.5914.36258,900
Oct 28, 202414.9215.1714.9215.1714.9384,300
Oct 25, 202415.0415.0714.9115.0214.78125,900
Oct 24, 202414.9015.1014.8615.0414.8044,600
Oct 23, 202414.7014.9214.7014.9214.6861,000
Oct 22, 202414.8014.9314.7314.7614.5259,900
Oct 21, 202414.9615.0414.8414.9114.6738,700
Oct 18, 202415.0215.0814.7814.9514.7177,100
Oct 17, 202415.1715.2014.9415.2014.9664,200
Oct 16, 202415.1815.2615.0215.1714.9356,600
Oct 15, 202415.2015.2215.0515.0814.8443,100
Oct 14, 202414.9515.2214.9015.2014.9655,800
Oct 11, 202415.0015.0614.9114.9514.7155,800
Oct 10, 202415.0115.0114.8015.0014.7637,000
Oct 9, 202414.9315.0314.8315.0014.7638,200
Oct 8, 202414.9715.0214.9014.9314.6932,200
Oct 7, 202415.0015.1114.9115.0314.7936,600
Oct 4, 202414.9115.0414.8915.0014.7652,700
Oct 3, 202415.2415.2414.8414.9114.6760,900
Oct 2, 202414.9515.2614.9515.2314.9988,700
Oct 1, 202414.8615.0014.7014.7514.5192,200
Sep 30, 202415.1415.1414.8514.8614.6285,900
Sep 27, 202415.1615.2814.9715.0814.8452,000
Sep 26, 202415.3415.4015.1615.1614.9263,000
Sep 25, 202415.1515.3415.1115.2415.0055,900
Sep 24, 202415.1815.2515.1115.1514.9183,800
Sep 23, 202415.4515.5115.0115.1514.9160,400
Sep 20, 202415.7115.8415.3715.3715.1233,700
Sep 19, 202415.8515.8815.7715.8115.5673,900
Sep 18, 202416.0516.0515.8315.8315.5891,600
Sep 17, 202415.9916.0315.9016.0015.7446,900
Sep 16, 202416.1516.1515.9916.0115.7553,100
Sep 13, 202416.0916.2516.0316.1615.9038,600
Sep 12, 202416.0916.1015.9016.0415.7890,500
Sep 11, 202416.2916.3416.0816.1215.8690,800
Sep 10, 202416.1916.3816.1416.3016.0455,000
Sep 9, 202416.1716.3716.1716.2916.0368,500
Sep 6, 202416.6016.6016.1716.1715.9168,900
Sep 5, 202416.6316.6316.4216.5216.2557,300
Sep 4, 202416.4916.7616.3316.7016.43155,700
Sep 3, 202416.3516.4916.3016.3616.10131,800
Sep 2, 202416.3216.3416.1416.2616.00108,300
Aug 30, 202416.3116.4816.2416.4016.1464,900
Aug 29, 202416.4816.4816.3116.3216.0659,600
Aug 28, 202416.3316.4716.1616.4716.2169,900
Aug 27, 202416.0916.3516.0816.3316.0766,500
Aug 26, 202416.3016.4416.1816.3016.04141,300
Aug 23, 202416.1216.5016.1116.3016.04134,200
Aug 22, 202416.2216.2715.9816.1315.87206,400
Aug 21, 202416.3716.4016.1616.1615.90115,300
Aug 20, 202416.2016.3516.1116.3516.09125,700
Aug 19, 202415.8516.3015.8516.2415.98172,200
Aug 16, 202415.7316.1515.7315.8315.58166,500
Aug 15, 202415.8015.9615.6515.7315.4872,400
Aug 14, 202415.3115.9015.3115.8515.60167,000
Aug 13, 202415.3015.5015.2215.3515.1079,100
Aug 12, 202415.0015.3015.0015.3015.05102,100
Aug 9, 202414.8015.0814.7914.9514.7174,700
Aug 8, 202414.8614.9414.7514.7514.5158,700
Aug 7, 202414.9415.0914.7114.7114.4786,000
Aug 6, 202414.9015.0014.8414.9414.7076,800
Aug 5, 202414.5914.9914.5114.9114.67207,300
Aug 2, 202415.2015.2814.6814.6814.4477,900
Aug 1, 202415.1015.4214.9615.2014.96271,400
Jul 31, 202415.1515.1815.0115.1014.8677,200
Jul 30, 202414.9015.2614.8815.1314.89138,500
Jul 29, 202414.9614.9714.6414.9614.7268,200
Jul 26, 202414.5514.8014.4714.8014.5662,000
Jul 25, 202414.8014.9514.5114.5514.3286,200
Jul 24, 202415.1915.3014.7814.9414.70119,500
Jul 23, 202415.0115.0514.8214.8414.6065,100
Jul 22, 2024 0.210833 Dividend
Jul 22, 202415.0115.1514.9015.0114.77120,300
Jul 19, 202415.2215.3415.1815.3014.85116,000
Jul 18, 202415.3115.3115.1015.2014.7570,200
Jul 17, 202415.0015.3014.9815.2714.82102,300
Jul 16, 202414.8915.0514.8715.0514.6057,600
Jul 15, 202414.9314.9314.7614.9314.4991,800
Jul 12, 202414.9315.0314.8914.9314.4989,800
Jul 11, 202414.5615.0114.5614.9314.49253,900
Jul 10, 202414.2114.6214.1714.5814.15465,500
Jul 9, 202414.1714.1713.9614.1213.70290,700
Jul 8, 202414.4214.5014.0514.0813.66465,100
Jul 5, 202414.5514.6014.3114.4013.97168,700
Jul 4, 202414.5014.6914.5014.5214.0947,600
Jul 3, 202414.5014.6114.3814.5014.0773,200
Jul 2, 202414.4214.5014.3114.5014.0772,400
Jul 1, 202414.4314.5114.3314.3513.9266,100
Jun 28, 202414.5714.6314.4214.4314.0086,900
Jun 27, 202414.3614.6414.3314.6414.2184,900
Jun 26, 202414.6814.6814.2614.3513.9293,700
Jun 25, 202414.5714.7314.4614.6814.2542,100
Jun 24, 202414.4014.8014.4014.6914.25106,400
Jun 21, 202414.4614.5514.3814.4013.9742,700
Jun 20, 202414.6114.6414.4014.4414.0130,200
Jun 19, 202414.4914.5814.2814.5514.1277,300
Jun 18, 202414.3914.5314.3414.4614.03189,000
Jun 17, 202414.2014.4014.2014.3913.96111,300
Jun 14, 202414.2714.3014.1314.1713.7557,100
Jun 13, 202414.2114.4014.1514.3013.8863,400
Jun 12, 202414.2614.2814.0514.2213.80154,300
Jun 11, 202414.3414.3614.2414.2613.8465,500
Jun 10, 202414.3914.3914.2214.3413.9242,300
Jun 7, 202414.5214.5214.2514.4013.9779,900
Jun 6, 202414.2614.4914.1614.4414.01125,600
Jun 5, 202414.4014.4214.1414.2913.87308,400
Jun 4, 202414.6514.6514.3814.3913.96249,900
Jun 3, 202414.6114.7714.4714.6614.2399,600
May 31, 202414.5214.9014.4414.7014.26150,700
May 29, 202414.6414.7414.4014.6414.21186,300
May 28, 202414.6014.8014.6014.7514.3168,100
May 27, 202414.7814.7814.6014.6214.1952,700
May 24, 202414.8914.9014.6014.7814.3481,200
May 23, 202414.8214.8914.6814.8914.4568,600
May 22, 202414.7514.9514.7014.9514.5190,800
May 21, 202414.7214.8314.5214.7514.3189,200
May 20, 202414.5614.8314.5214.7214.2867,600
May 17, 202414.8114.8214.5414.5614.13154,700
May 16, 202414.8615.2414.6214.8314.39146,500
May 15, 202415.2015.2414.7414.8014.36292,500
May 14, 202415.1015.1615.0515.1514.7027,300
May 13, 202415.0815.2215.0115.0414.5951,200
May 10, 202415.1315.2615.0615.0614.6143,600
May 9, 202415.3415.3615.1215.1214.6772,400
May 8, 202415.5015.6015.4015.4915.0377,000
May 7, 202415.8015.9615.6115.6215.1655,900
May 6, 202415.8016.1115.5815.5815.12189,300
May 3, 202415.9116.2015.6515.6715.21139,600
May 2, 202415.3515.7615.3115.7215.25253,100
Apr 30, 202415.1015.6015.0815.3514.90247,100
Apr 29, 202414.5614.9314.5014.9114.47157,300
Apr 26, 202414.1714.5914.1114.5814.15149,600
Apr 25, 202414.3314.4314.0914.1713.75158,300
Apr 24, 202414.4514.7214.2914.3313.9176,100
Apr 23, 202414.2014.4514.1214.4514.02187,700
Apr 22, 2024 0.21078 Dividend
Apr 22, 202414.3214.4014.0214.1713.75379,600
Apr 19, 202414.1814.4914.1514.4913.86295,100
Apr 18, 202414.2014.3714.0614.1413.52193,000
Apr 17, 202414.3114.3114.1114.2013.58230,500

Related Tickers

BRIV3.SA Banco Alfa de Investimento S.A.
12.86
0.00%
 
BEES4.SA Banestes S.A - Banco do Estado do Espírito Santo
8.69
+1.64%
 
BGIP4.SA Banco do Estado de Sergipe S.A.
27.00
+0.15%
 
BEES3.SA Banestes S.A - Banco do Estado do Espírito Santo
8.46
+1.81%
 
BBDC3.SA Banco Bradesco S.A.
11.42
+0.09%
 
ITUB4.SA Itaú Unibanco Holding S.A.
32.75
+0.18%
 
BBDC4.SA Banco Bradesco S.A.
12.78
+0.47%
 
CAIXY CaixaBank, S.A.
2.5300
+0.40%
 
ITUB3.SA Itaú Unibanco Holding S.A.
28.67
+0.03%
 
BRSR6.SA Banco do Estado do Rio Grande do Sul S.A.
10.66
+2.40%