Banco Santander Brasil SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	7,350.00	7,390.00	7,260.00	7,310.00	7,310.00	2,005
2024-08-20	7,240.00	7,390.00	7,240.00	7,320.00	7,320.00	1,192
2024-08-19	7,300.00	7,390.00	7,300.00	7,340.00	7,340.00	771
2024-08-16	7,140.00	7,250.00	7,130.00	7,250.00	7,250.00	400
2024-08-15	6,950.00	7,100.00	6,940.00	7,000.00	7,000.00	826
2024-08-14	6,900.00	7,060.00	6,900.00	6,980.00	6,980.00	1,224
2024-08-13	6,850.00	6,900.00	6,800.00	6,840.00	6,840.00	223
2024-08-12	6,820.00	6,880.00	6,760.00	6,850.00	6,850.00	236
2024-08-09	6,750.00	6,840.00	6,720.00	6,790.00	6,790.00	244
2024-08-08	6,660.00	6,730.00	6,650.00	6,660.00	6,660.00	2,587
2024-08-07	6,760.00	6,760.00	6,610.00	6,630.00	6,630.00	142
2024-08-06	6,670.00	6,760.00	6,650.00	6,760.00	6,760.00	138
2024-08-05	6,450.00	6,680.00	6,430.00	6,600.00	6,600.00	189
2024-08-02	6,520.00	6,600.00	6,450.00	6,500.00	6,500.00	352
2024-08-01	6,620.00	6,730.00	6,580.00	6,620.00	6,620.00	326
2024-07-31	6,360.00	6,570.00	6,360.00	6,530.00	6,530.00	11
2024-07-30	6,500.00	6,570.00	6,440.00	6,440.00	6,440.00	235
2024-07-29	6,580.00	6,580.00	6,500.00	6,500.00	6,500.00	177
2024-07-26	6,490.00	6,590.00	6,470.00	6,570.00	6,570.00	983
2024-07-25	6,730.00	6,740.00	6,510.00	6,510.00	6,510.00	195
2024-07-24	6,750.00	6,850.00	6,700.00	6,730.00	6,729.93	159
2024-07-23	6,900.00	6,930.00	6,800.00	6,820.00	6,819.93	373
2024-07-22	7,000.00	7,040.00	6,910.00	6,950.00	6,949.92	2,168
2024-07-19	6,910.00	6,980.00	6,850.00	6,850.00	6,849.92	326
2024-07-18	6,870.00	6,960.00	6,810.00	6,810.00	6,810.00	159
2024-07-17	6,740.00	7,010.00	6,740.00	6,970.00	6,970.00	916
2024-07-16	6,550.00	6,870.00	6,480.00	6,820.00	6,820.00	419
2024-07-15	7,000.00	7,060.00	6,720.00	6,860.00	6,860.00	179
2024-07-12	7,330.00	7,520.00	7,330.00	7,500.00	7,500.00	382
2024-07-11	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	234
2024-07-10	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	238
2024-07-08	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	479
2024-07-05	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	681
2024-07-04	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	45
2024-07-03	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	77
2024-07-02	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	2,706
2024-07-01	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	319
2024-06-28	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	90
2024-06-27	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	1,017
2024-06-26	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	194
2024-06-25	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	207
2024-06-24	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	676
2024-06-19	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	215
2024-06-18	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	144
2024-06-14	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	26
2024-06-13	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	520
2024-06-12	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	93
2024-06-11	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	169
2024-06-10	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	386
2024-06-07	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	169
2024-06-06	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	385
2024-06-05	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	200
2024-06-04	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	706
2024-06-03	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	2,171
2024-05-31	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	325
2024-05-30	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	201
2024-05-29	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	681
2024-05-28	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	3,055
2024-05-27	6,646.50	6,646.50	6,646.50	6,646.50	6,646.50	50
2024-05-24	6,815.00	6,815.00	6,622.00	6,646.50	6,646.50	316

← NewerPage 10 of 21 · 1,238 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.