B3 · BRL
Datos históricos de Banco Santander (Brasil) S.A.
Banco Santander (Brasil) S.A. · SANB11.SA
BRL 28.83
▼ -0.25 (-0.86%)
Última operación · 9/10/2026, 20:05:30 UTC
- Variación en el periodo
- +3.93%
- Máximo
- US$37.83
- 29 de enero de 2026
- Mínimo
- US$25.18
- 30 de julio de 2026
- Volumen medio diario
- 3.93 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.18 | 29.43 | 28.65 | 28.83 | −0.86% | 8.89 M |
| 8 oct 2026 | 29.16 | 29.45 | 28.73 | 29.08 | −1.29% | 5.81 M |
| 7 oct 2026 | 29.47 | 29.60 | 28.90 | 29.46 | −1.01% | 8.91 M |
| 6 oct 2026 | 28.83 | 29.77 | 28.60 | 29.76 | +3.23% | 8.69 M |
| 5 oct 2026 | 28.37 | 28.86 | 27.90 | 28.83 | +2.63% | 28.15 M |
| 2 oct 2026 | 27.89 | 28.12 | 27.34 | 28.09 | +0.68% | 4.28 M |
| 1 oct 2026 | 28.55 | 28.59 | 27.58 | 27.90 | −2.96% | 3.1 M |
| 30 sep 2026 | 29.70 | 29.79 | 28.69 | 28.75 | −2.77% | 3.29 M |
| 29 sep 2026 | 29.62 | 29.73 | 29.42 | 29.57 | −0.40% | 2.78 M |
| 28 sep 2026 | 29.50 | 29.84 | 29.37 | 29.69 | −0.20% | 2.06 M |
| 25 sep 2026 | 29.60 | 29.84 | 29.52 | 29.75 | +0.51% | 1.14 M |
| 24 sep 2026 | 29.55 | 29.72 | 29.23 | 29.60 | +0.51% | 2.13 M |
| 23 sep 2026 | 29.40 | 29.81 | 29.22 | 29.45 | −0.98% | 1.73 M |
| 22 sep 2026 | 29.82 | 30.12 | 29.49 | 29.74 | −0.60% | 1.51 M |
| 21 sep 2026 | 29.83 | 30.02 | 29.68 | 29.92 | +1.53% | 1.46 M |
| 18 sep 2026 | 30.17 | 30.33 | 29.37 | 29.47 | −3.47% | 3.39 M |
| 17 sep 2026 | 30.07 | 30.60 | 30.04 | 30.53 | +2.52% | 3.16 M |
| 16 sep 2026 | 30.00 | 30.30 | 29.59 | 29.78 | −0.96% | 2.43 M |
| 15 sep 2026 | 30.49 | 30.50 | 29.89 | 30.07 | −0.99% | 2.73 M |
| 14 sep 2026 | 29.89 | 30.40 | 29.88 | 30.37 | −0.82% | 1.68 M |
| 11 sep 2026 | 30.05 | 30.62 | 29.96 | 30.62 | +2.34% | 2.18 M |
| 10 sep 2026 | 29.69 | 30.06 | 29.60 | 29.92 | −0.13% | 4.05 M |
| 9 sep 2026 | 29.85 | 29.98 | 29.49 | 29.96 | −1.41% | 2.99 M |
| 8 sep 2026 | 30.55 | 30.75 | 30.13 | 30.39 | −0.13% | 3.15 M |
| 4 sep 2026 | 30.27 | 30.43 | 30.20 | 30.43 | −0.03% | 4.68 M |
| 3 sep 2026 | 30.00 | 30.52 | 29.85 | 30.44 | +1.74% | 4.03 M |
| 2 sep 2026 | 29.46 | 29.92 | 29.46 | 29.92 | +1.98% | 6.1 M |
| 1 sep 2026 | 29.65 | 29.70 | 29.17 | 29.34 | −0.74% | 3.38 M |
| 31 ago 2026 | 30.14 | 30.25 | 29.56 | 29.56 | −1.50% | 3.86 M |
| 28 ago 2026 | 29.60 | 30.08 | 29.55 | 30.01 | +1.83% | 3.06 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.