Banco Santander Brasil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6,881.50 | 6,979.00 | 6,664.00 | 6,755.00 | 6,755.00 | 169 |
| 2024-05-22 | 6,590.00 | 6,901.50 | 6,555.50 | 6,827.00 | 6,827.00 | 1,931 |
| 2024-05-21 | 6,206.00 | 6,597.50 | 6,158.50 | 6,597.00 | 6,597.00 | 3,455 |
| 2024-05-20 | 6,035.00 | 6,205.50 | 5,995.00 | 6,183.50 | 6,183.50 | 95 |
| 2024-05-17 | 5,977.50 | 6,020.00 | 5,934.00 | 5,995.00 | 5,995.00 | 7 |
| 2024-05-16 | 5,956.50 | 6,010.50 | 5,956.00 | 5,971.00 | 5,971.00 | 359 |
| 2024-05-15 | 5,943.00 | 5,966.50 | 5,885.50 | 5,966.50 | 5,966.50 | 325 |
| 2024-05-14 | 5,982.00 | 6,067.00 | 5,949.00 | 6,067.00 | 6,067.00 | 153 |
| 2024-05-13 | 5,994.00 | 6,025.50 | 5,884.50 | 5,981.00 | 5,981.00 | 29 |
| 2024-05-10 | 5,980.00 | 6,080.00 | 5,968.50 | 5,973.00 | 5,973.00 | 462 |
| 2024-05-09 | 6,315.00 | 6,315.00 | 5,960.00 | 5,993.50 | 5,993.50 | 113 |
| 2024-05-08 | 6,230.00 | 6,240.00 | 6,111.00 | 6,163.50 | 6,163.50 | 196 |
| 2024-05-07 | 6,565.50 | 6,570.00 | 6,368.50 | 6,368.50 | 6,368.50 | 316 |
| 2024-05-06 | 6,632.50 | 6,689.50 | 6,467.00 | 6,515.00 | 6,515.00 | 519 |
| 2024-05-03 | 6,400.00 | 6,626.00 | 6,400.00 | 6,547.50 | 6,547.50 | 304 |
| 2024-05-02 | 6,398.00 | 6,442.00 | 6,180.00 | 6,430.00 | 6,430.00 | 226 |
| 2024-04-30 | 6,179.50 | 6,192.50 | 6,071.50 | 6,095.00 | 6,095.00 | 3,674 |
| 2024-04-29 | 5,785.50 | 5,999.00 | 5,785.50 | 5,931.00 | 5,931.00 | 160 |
| 2024-04-26 | 5,699.50 | 5,819.50 | 5,699.50 | 5,819.50 | 5,819.50 | 2 |
| 2024-04-25 | 5,485.50 | 5,576.00 | 5,473.50 | 5,566.50 | 5,566.50 | 229 |
| 2024-04-24 | 5,670.00 | 5,670.00 | 5,517.50 | 5,538.00 | 5,538.00 | 55 |
| 2024-04-23 | 5,537.00 | 5,621.00 | 5,506.00 | 5,589.50 | 5,589.50 | 100 |
| 2024-04-22 | 5,490.50 | 5,498.50 | 5,408.50 | 5,476.00 | 5,476.00 | 70 |
| 2024-04-19 | 5,505.50 | 5,599.00 | 5,505.50 | 5,581.00 | 5,580.92 | 108 |
| 2024-04-18 | 5,510.00 | 5,510.00 | 5,352.50 | 5,477.50 | 5,477.42 | 749 |
| 2024-04-17 | 5,519.50 | 5,519.50 | 5,410.50 | 5,456.00 | 5,455.92 | 223 |
| 2024-04-16 | 5,508.50 | 5,573.00 | 5,473.00 | 5,523.50 | 5,523.42 | 66 |
| 2024-04-15 | 5,570.00 | 5,632.00 | 5,522.00 | 5,623.50 | 5,623.42 | 551 |
| 2024-04-12 | 5,606.00 | 5,616.00 | 5,540.00 | 5,590.00 | 5,590.00 | 55 |
| 2024-04-11 | 5,674.50 | 5,689.00 | 5,632.00 | 5,688.50 | 5,688.50 | 1 |
| 2024-04-10 | 5,800.00 | 5,800.00 | 5,658.00 | 5,658.00 | 5,658.00 | 453 |
| 2024-04-09 | 5,882.00 | 5,970.50 | 5,870.50 | 5,956.50 | 5,956.50 | 124 |
| 2024-04-08 | 5,903.50 | 5,974.50 | 5,810.50 | 5,863.00 | 5,863.00 | 70 |
| 2024-04-05 | 6,000.00 | 6,000.00 | 5,764.00 | 5,879.00 | 5,879.00 | 48 |
| 2024-04-04 | 6,001.00 | 6,268.00 | 5,978.50 | 5,978.50 | 5,978.50 | 233 |
| 2024-04-03 | 6,123.00 | 6,123.00 | 5,880.00 | 5,972.00 | 5,972.00 | 257 |
| 2024-03-27 | 6,182.50 | 6,253.00 | 6,123.50 | 6,123.50 | 6,123.50 | 28 |
| 2024-03-26 | 6,152.00 | 6,258.00 | 6,148.00 | 6,200.00 | 6,200.00 | 309 |
| 2024-03-25 | 6,152.50 | 6,164.00 | 6,059.00 | 6,064.50 | 6,064.50 | 83 |
| 2024-03-22 | 6,315.00 | 6,315.00 | 6,087.00 | 6,087.00 | 6,087.00 | 96 |
| 2024-03-21 | 6,315.00 | 6,315.00 | 6,158.50 | 6,198.50 | 6,198.50 | 299 |
| 2024-03-20 | 6,086.00 | 6,313.00 | 6,086.00 | 6,313.00 | 6,313.00 | 282 |
| 2024-03-19 | 6,043.50 | 6,117.50 | 6,007.50 | 6,047.00 | 6,047.00 | 94 |
| 2024-03-18 | 6,141.00 | 6,168.00 | 6,028.00 | 6,074.50 | 6,074.50 | 110 |
| 2024-03-15 | 6,040.50 | 6,128.50 | 6,015.00 | 6,128.00 | 6,128.00 | 40 |
| 2024-03-14 | 6,050.00 | 6,108.00 | 6,011.00 | 6,043.00 | 6,043.00 | 172 |
| 2024-03-13 | 6,215.00 | 6,284.00 | 6,012.00 | 6,018.50 | 6,018.50 | 311 |
| 2024-03-12 | 5,823.00 | 6,315.50 | 5,823.00 | 6,136.00 | 6,136.00 | 140 |
| 2024-03-11 | 5,920.50 | 6,012.50 | 5,823.00 | 5,823.00 | 5,823.00 | 372 |
| 2024-03-08 | 5,919.00 | 6,040.00 | 5,905.00 | 5,973.50 | 5,973.50 | 105 |
| 2024-03-07 | 6,098.00 | 6,098.00 | 5,758.50 | 5,838.00 | 5,838.00 | 35 |
| 2024-03-06 | 5,982.00 | 6,048.50 | 5,758.00 | 5,872.50 | 5,872.50 | 98 |
| 2024-03-05 | 6,030.00 | 6,044.00 | 5,920.50 | 5,933.00 | 5,933.00 | 38 |
| 2024-03-04 | 6,084.00 | 6,165.00 | 6,029.50 | 6,151.50 | 6,151.50 | 38 |
| 2024-03-01 | 6,064.50 | 6,279.50 | 6,064.50 | 6,194.50 | 6,194.50 | 427 |
| 2024-02-29 | 6,124.50 | 6,177.00 | 6,048.00 | 6,113.50 | 6,113.50 | 52 |
| 2024-02-28 | 6,417.00 | 6,417.00 | 6,153.00 | 6,249.00 | 6,249.00 | 42 |
| 2024-02-27 | 6,245.50 | 6,394.50 | 6,245.50 | 6,363.00 | 6,363.00 | 69 |
| 2024-02-26 | 6,180.00 | 6,221.00 | 6,000.00 | 6,212.50 | 6,212.50 | 76 |
| 2024-02-23 | 6,369.50 | 6,369.50 | 6,169.00 | 6,306.00 | 6,306.00 | 2,512 |
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.