B3 · SANB4 · stock
Banco Santander (Brasil) S.A. (SANB4) stock price history
Every B3 trading session of Banco Santander (Brasil) S.A. from Apr 29, 2009 to Nov 12, 2026: 4,300 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SANB4 adjusted close, 2009 to 2026
- R$18.29
- All time high, 2026
- R$18.48
- 52 week high, R$11.93 low
- 4,300
- Daily sessions since 2009
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
SANB4 key facts
- Banco Santander (Brasil) S.A. (SANB4) closed at R$14.16 on Nov 12, 2026 on B3.
- SANB4's all time high close is R$18.29, set on Jan 28, 2026; its all time low close is R$2.09 on May 6, 2009.
- SANB4's 52 week range is R$11.93 to R$18.48.
- SANB4 returned -13.4% over the year to Nov 12, 2026 and +5.7% over five years.
- Over ten years SANB4 returned +192%, +11.3% a year compounded.
- SANB4's deepest drawdown was -50.2% from Jan 3, 2020 to Apr 24, 2020.
- DataCedar holds 4,300 daily sessions of SANB4 history from Apr 29, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SANB4 price chart, 2009 to 2026
SANB4 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | -3.2% |
| 6 months | +1.8% |
| Year to date | -12.7% |
| 1 year | -13.4% |
| 3 years | +8.5% |
| 5 years | +5.7% |
| 10 years | +191.9% |
| Since Apr 29, 2009 | +480.6% |
| Compound annual growth, 17.5 years | +10.5% |
SANB4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$18.29 on Jan 28, 2026
- All time low close
- R$2.09 on May 6, 2009
- 52 week high
- R$18.48 on Jan 29, 2026
- 52 week low
- R$11.93 on Oct 30, 2026
- Deepest drawdown
- -50.2% from Jan 3, 2020 to Apr 24, 2020, recovered Dec 10, 2020
- Best single session
- +31.3% on Jul 21, 2009
- Worst single session
- -14.3% on Nov 3, 2014
- Volatility, 1 year annualised
- 34.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2009
- 5.8×
- Best calendar year
- 2018, +66%
- Worst calendar year
- 2021, -23%
SANB4 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Apr 29, 2009; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$16.09 | R$18.48 | R$11.93 | R$14.16 | -12.7% | 44.1M | 212 |
| 2025 | R$11.18 | R$17.12 | R$10.64 | R$16.23 | +46.9% | 22.8M | 249 |
| 2024 | R$14.14 | R$14.53 | R$10.79 | R$11.04 | -21.9% | 31.9M | 251 |
| 2023 | R$11.71 | R$14.15 | R$10.83 | R$14.14 | +20.7% | 41.9M | 248 |
| 2022 | R$11.78 | R$14.58 | R$10.60 | R$11.71 | +0.4% | 46.2M | 249 |
| 2021 | R$15.40 | R$16.21 | R$11.67 | R$11.67 | -23.1% | 18.6M | 244 |
| 2020 | R$14.14 | R$15.68 | R$7.26 | R$15.17 | +7.4% | 41.6M | 245 |
| 2019 | R$11.90 | R$14.55 | R$11.52 | R$14.13 | +20.6% | 4.7M | 244 |
| 2018 | R$7.24 | R$13.06 | R$7.24 | R$11.71 | +65.5% | 3.6M | 245 |
| 2017 | R$5.13 | R$7.52 | R$4.89 | R$7.08 | +42.1% | 3.9M | 247 |
| 2016 | R$3.19 | R$5.25 | R$2.65 | R$4.98 | +49.4% | 3.8M | 233 |
| 2015 | R$2.56 | R$3.65 | R$2.37 | R$3.33 | +31.4% | 2.8M | 246 |
| 2014 | R$3.04 | R$3.44 | R$2.17 | R$2.54 | -8.3% | 4.8M | 247 |
| 2013 | R$2.89 | R$3.30 | R$2.32 | R$2.77 | +3.0% | 4.7M | 247 |
| 2012 | R$2.74 | R$3.52 | R$2.54 | R$2.68 | -2.0% | 5.7M | 244 |
| 2011 | R$3.53 | R$3.53 | R$2.29 | R$2.74 | -22.4% | 9.7M | 245 |
| 2010 | R$3.71 | R$3.88 | R$2.84 | R$3.53 | -8.4% | 11.7M | 241 |
| 2009 | R$2.44 | R$4.55 | R$2.09 | R$3.85 | n/a | 10.8M | 163 |
SANB4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$14.16 | +18.4% |
| October 2026 | R$11.96 | -16.2% |
| September 2026 | R$14.27 | -3.6% |
| August 2026 | R$14.80 | +4.7% |
| July 2026 | R$14.14 | +3.6% |
| June 2026 | R$13.65 | -1.8% |
| May 2026 | R$13.90 | -3.9% |
| April 2026 | R$14.47 | -4.2% |
| March 2026 | R$15.11 | -7.4% |
| February 2026 | R$16.33 | -7.7% |
| January 2026 | R$17.68 | +9.0% |
| December 2025 | R$16.23 | -3.3% |
About the SANB4 data
Daily bars. 4,300 sessions from Apr 29, 2009 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 29, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ASANB4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- S2UI34 Sun Communities, Inc.
- S2YN34 Synaptics Incorporated
- SANB11 Banco Santander (Brasil) S.A.
- SANB3 Banco Santander (Brasil) S.A.
- SAPI11 Santander Títulos Imobiliarios Fundo De Investimento Imobiliario
- SAPP34 Sap SE
- SAPR11 Companhia de Saneamento do Paraná - SANEPAR
- SAPR3 Companhia de Saneamento do Paraná - SANEPAR
Common questions
SANB4 share price history
