Banco Santander Brasil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,100.00 | 9,140.00 | 8,970.00 | 9,050.00 | 9,050.00 | 1,462 |
| 2026-10-15 | 9,070.00 | 9,125.00 | 8,965.00 | 9,045.00 | 9,045.00 | 1,122 |
| 2026-10-14 | 9,185.00 | 9,185.00 | 9,030.00 | 9,030.00 | 9,030.00 | 2,641 |
| 2026-10-13 | 9,320.00 | 9,335.00 | 9,180.00 | 9,310.00 | 9,310.00 | 1,311 |
| 2026-10-09 | 9,470.00 | 9,575.00 | 9,360.00 | 9,410.00 | 9,410.00 | 6,631 |
| 2026-10-08 | 9,430.00 | 9,525.00 | 9,305.00 | 9,380.00 | 9,380.00 | 368 |
| 2026-10-07 | 9,530.00 | 9,590.00 | 9,445.00 | 9,525.00 | 9,525.00 | 863 |
| 2026-10-06 | 9,440.00 | 9,670.00 | 9,320.00 | 9,655.00 | 9,655.00 | 1,233 |
| 2026-10-05 | 9,270.00 | 9,350.00 | 9,015.00 | 9,315.00 | 9,315.00 | 7,997 |
| 2026-10-02 | 8,545.00 | 8,790.00 | 8,545.00 | 8,780.00 | 8,780.00 | 5,997 |
| 2026-10-01 | 8,935.00 | 8,935.00 | 8,590.00 | 8,645.00 | 8,645.00 | 1,076 |
| 2026-09-30 | 9,140.00 | 9,140.00 | 8,950.00 | 9,010.00 | 9,010.00 | 1,378 |
| 2026-09-29 | 9,220.00 | 9,290.00 | 9,145.00 | 9,215.00 | 9,215.00 | 449 |
| 2026-09-28 | 9,300.00 | 9,305.00 | 9,210.00 | 9,250.00 | 9,250.00 | 1,469 |
| 2026-09-25 | 9,275.00 | 9,340.00 | 9,265.00 | 9,330.00 | 9,330.00 | 401 |
| 2026-09-24 | 9,180.00 | 9,210.00 | 9,090.00 | 9,180.00 | 9,180.00 | 128 |
| 2026-09-23 | 9,270.00 | 9,340.00 | 9,135.00 | 9,185.00 | 9,185.00 | 429 |
| 2026-09-22 | 9,440.00 | 9,440.00 | 9,260.00 | 9,385.00 | 9,385.00 | 1,447 |
| 2026-09-21 | 9,370.00 | 9,415.00 | 9,310.00 | 9,360.00 | 9,360.00 | 881 |
| 2026-09-18 | 9,300.00 | 9,300.00 | 9,180.00 | 9,250.00 | 9,250.00 | 2,740 |
| 2026-09-17 | 9,395.00 | 9,570.00 | 9,370.00 | 9,530.00 | 9,530.00 | 2,222 |
| 2026-09-16 | 9,370.00 | 9,390.00 | 9,250.00 | 9,300.00 | 9,300.00 | 11,441 |
| 2026-09-15 | 9,375.00 | 9,400.00 | 9,305.00 | 9,390.00 | 9,390.00 | 1,092 |
| 2026-09-14 | 9,430.00 | 9,505.00 | 9,365.00 | 9,500.00 | 9,500.00 | 735 |
| 2026-09-11 | 9,530.00 | 9,625.00 | 9,530.00 | 9,610.00 | 9,610.00 | 1,597 |
| 2026-09-10 | 9,330.00 | 9,445.00 | 9,330.00 | 9,375.00 | 9,375.00 | 1,896 |
| 2026-09-09 | 9,355.00 | 9,430.00 | 9,250.00 | 9,415.00 | 9,415.00 | 3,880 |
| 2026-09-08 | 9,615.00 | 9,625.00 | 9,450.00 | 9,530.00 | 9,530.00 | 14,949 |
| 2026-09-07 | 9,500.00 | 9,805.00 | 9,435.00 | 9,510.00 | 9,510.00 | 96 |
| 2026-09-04 | 9,520.00 | 9,520.00 | 9,395.00 | 9,415.00 | 9,415.00 | 998 |
| 2026-09-03 | 9,535.00 | 9,560.00 | 9,400.00 | 9,550.00 | 9,550.00 | 144 |
| 2026-09-02 | 9,275.00 | 9,400.00 | 9,275.00 | 9,395.00 | 9,395.00 | 554 |
| 2026-09-01 | 9,180.00 | 9,250.00 | 9,065.00 | 9,065.00 | 9,065.00 | 137 |
| 2026-08-31 | 9,400.00 | 9,430.00 | 9,175.00 | 9,175.00 | 9,175.00 | 131 |
| 2026-08-28 | 9,260.00 | 9,345.00 | 9,240.00 | 9,345.00 | 9,345.00 | 362 |
| 2026-08-27 | 9,330.00 | 9,330.00 | 9,165.00 | 9,240.00 | 9,240.00 | 858 |
| 2026-08-26 | 9,360.00 | 9,360.00 | 9,275.00 | 9,310.00 | 9,310.00 | 94 |
| 2026-08-25 | 9,180.00 | 9,280.00 | 9,180.00 | 9,245.00 | 9,245.00 | 182 |
| 2026-08-24 | 9,155.00 | 9,375.00 | 9,155.00 | 9,265.00 | 9,265.00 | 176 |
| 2026-08-21 | 9,025.00 | 9,175.00 | 9,025.00 | 9,135.00 | 9,135.00 | 125 |
| 2026-08-20 | 8,770.00 | 8,915.00 | 8,770.00 | 8,825.00 | 8,825.00 | 32 |
| 2026-08-19 | 8,845.00 | 8,905.00 | 8,730.00 | 8,760.00 | 8,760.00 | 210 |
| 2026-08-18 | 8,975.00 | 9,065.00 | 8,810.00 | 8,835.00 | 8,835.00 | 623 |
| 2026-08-17 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0 |
| 2026-08-14 | 9,130.00 | 9,230.00 | 9,010.00 | 9,035.00 | 9,035.00 | 323 |
| 2026-08-13 | 9,190.00 | 9,270.00 | 9,125.00 | 9,125.00 | 9,125.00 | 1,088 |
| 2026-08-12 | 9,130.00 | 9,220.00 | 9,070.00 | 9,085.00 | 9,085.00 | 2,635 |
| 2026-08-11 | 9,170.00 | 9,230.00 | 9,045.00 | 9,065.00 | 9,065.00 | 1,496 |
| 2026-08-10 | 9,175.00 | 9,250.00 | 9,135.00 | 9,135.00 | 9,135.00 | 182 |
| 2026-08-07 | 9,215.00 | 9,290.00 | 9,140.00 | 9,190.00 | 9,190.00 | 800 |
| 2026-08-06 | 9,225.00 | 9,305.00 | 9,110.00 | 9,125.00 | 9,125.00 | 1,119 |
| 2026-08-05 | 9,060.00 | 9,190.00 | 9,060.00 | 9,100.00 | 9,100.00 | 8,943 |
| 2026-08-04 | 9,080.00 | 9,160.00 | 8,930.00 | 8,955.00 | 8,955.00 | 1,231 |
| 2026-08-03 | 8,950.00 | 9,080.00 | 8,920.00 | 9,050.00 | 9,050.00 | 5,258 |
| 2026-07-31 | 7,890.00 | 9,035.00 | 7,650.00 | 8,945.00 | 8,945.00 | 6,669 |
| 2026-07-30 | 7,935.00 | 7,945.00 | 7,805.00 | 7,875.00 | 7,875.00 | 1,175 |
| 2026-07-29 | 8,285.00 | 8,325.00 | 8,050.00 | 8,065.00 | 8,064.90 | 20,520 |
| 2026-07-28 | 8,850.00 | 8,935.00 | 8,770.00 | 8,770.00 | 8,769.89 | 1,927 |
| 2026-07-27 | 8,535.00 | 8,750.00 | 8,535.00 | 8,730.00 | 8,729.89 | 1,580 |
| 2026-07-24 | 8,460.00 | 8,530.00 | 8,390.00 | 8,515.00 | 8,514.89 | 176 |
Page 1 of 21 · 1,235 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 16.9407 BRL |
| 2023-04-25 | 12.1062 BRL |
| 2023-01-27 | 12.2018 BRL |
| 2022-10-24 | 5.0723 BRL |
| 2022-08-12 | 7.7832 BRL |
| 2022-04-22 | 3.9200 BRL |
| 2022-02-11 | 5.5763 BRL |
| 2022-01-10 | 1.3082 BRL |
| 2021-11-05 | 11.0826 BRL |
| 2021-08-05 | 12.1187 BRL |
| 2021-05-10 | 11.2231 BRL |
| 2021-02-17 | 1.8854 BRL |
| 2021-01-11 | 2.0368 BRL |
| 2020-11-05 | 3.0130 BRL |
| 2020-08-07 | 1.9901 BRL |
| 2020-05-08 | 2.9990 BRL |
| 2020-01-06 | 26.3299 BRL |
| 2019-10-09 | 2.8591 BRL |
| 2019-07-08 | 2.1644 BRL |
| 2019-04-08 | 2.1599 BRL |
| 2019-01-08 | 4.4257 BRL |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.