Banco Santander Brasil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 6,471.50 | 6,521.00 | 6,271.00 | 6,370.00 | 6,370.00 | 49 |
| 2024-02-21 | 6,755.00 | 6,755.00 | 6,492.00 | 6,495.00 | 6,495.00 | 143 |
| 2024-02-20 | 6,738.00 | 6,838.00 | 6,694.00 | 6,755.00 | 6,755.00 | 143 |
| 2024-02-19 | 6,558.00 | 6,904.50 | 6,558.00 | 6,558.50 | 6,558.50 | 89 |
| 2024-02-16 | 6,550.00 | 6,611.00 | 6,323.50 | 6,547.50 | 6,547.50 | 134 |
| 2024-02-15 | 6,683.00 | 6,847.50 | 6,529.50 | 6,529.50 | 6,529.50 | 21 |
| 2024-02-14 | 7,100.00 | 7,100.00 | 6,625.50 | 6,683.00 | 6,683.00 | 235 |
| 2024-02-09 | 7,043.00 | 7,249.00 | 7,043.00 | 7,057.00 | 7,057.00 | 146 |
| 2024-02-08 | 7,150.00 | 7,189.50 | 7,016.50 | 7,018.50 | 7,018.50 | 175 |
| 2024-02-07 | 7,543.00 | 7,573.00 | 7,300.00 | 7,300.00 | 7,300.00 | 385 |
| 2024-02-06 | 7,201.00 | 7,649.50 | 7,201.00 | 7,543.50 | 7,543.50 | 159 |
| 2024-02-05 | 7,528.50 | 7,578.00 | 7,348.00 | 7,444.50 | 7,444.50 | 117 |
| 2024-02-02 | 7,518.00 | 7,698.00 | 7,400.00 | 7,528.50 | 7,528.50 | 589 |
| 2024-02-01 | 7,164.50 | 7,603.00 | 7,050.00 | 7,518.50 | 7,518.50 | 250 |
| 2024-01-31 | 7,534.00 | 7,534.00 | 7,007.50 | 7,164.50 | 7,164.50 | 1,405 |
| 2024-01-30 | 7,370.00 | 7,534.00 | 7,326.50 | 7,501.00 | 7,501.00 | 355 |
| 2024-01-29 | 7,309.50 | 7,503.50 | 7,286.00 | 7,317.00 | 7,317.00 | 1,162 |
| 2024-01-26 | 7,681.00 | 7,681.00 | 7,386.50 | 7,444.50 | 7,444.50 | 141 |
| 2024-01-25 | 7,710.00 | 7,922.50 | 7,575.00 | 7,610.50 | 7,610.50 | 162 |
| 2024-01-24 | 7,743.00 | 7,800.00 | 7,500.00 | 7,745.00 | 7,745.00 | 71 |
| 2024-01-23 | 7,638.00 | 7,858.00 | 7,500.00 | 7,660.50 | 7,660.50 | 176 |
| 2024-01-22 | 7,903.00 | 7,903.00 | 7,628.50 | 7,805.00 | 7,805.00 | 174 |
| 2024-01-19 | 7,710.00 | 7,969.50 | 7,704.00 | 7,903.00 | 7,902.92 | 841 |
| 2024-01-18 | 7,765.00 | 7,984.00 | 7,494.00 | 7,698.00 | 7,697.92 | 578 |
| 2024-01-17 | 7,571.00 | 7,828.00 | 7,493.50 | 7,759.00 | 7,758.92 | 761 |
| 2024-01-16 | 7,190.00 | 7,388.00 | 7,025.00 | 7,252.50 | 7,252.42 | 317 |
| 2024-01-15 | 6,900.00 | 7,220.00 | 6,670.00 | 7,182.00 | 7,181.92 | 123 |
| 2024-01-12 | 7,100.00 | 7,248.50 | 6,743.50 | 7,000.00 | 7,000.00 | 96 |
| 2024-01-11 | 7,300.00 | 7,665.00 | 7,066.50 | 7,098.00 | 7,098.00 | 152 |
| 2024-01-10 | 7,600.00 | 7,723.00 | 7,237.00 | 7,300.00 | 7,300.00 | 363 |
| 2024-01-09 | 7,882.00 | 7,990.00 | 7,522.00 | 7,623.00 | 7,623.00 | 535 |
| 2024-01-08 | 7,600.00 | 7,896.00 | 7,200.00 | 7,882.50 | 7,882.50 | 400 |
| 2024-01-05 | 7,272.00 | 7,498.50 | 7,200.00 | 7,494.00 | 7,494.00 | 329 |
| 2024-01-04 | 6,593.00 | 7,035.50 | 6,593.00 | 6,985.00 | 6,985.00 | 148 |
| 2024-01-03 | 6,455.50 | 6,767.50 | 6,455.50 | 6,767.50 | 6,767.50 | 242 |
| 2024-01-02 | 6,425.50 | 6,523.00 | 6,239.50 | 6,370.50 | 6,370.50 | 494 |
| 2023-12-29 | 6,220.50 | 6,500.00 | 6,115.00 | 6,425.50 | 6,425.50 | 227 |
| 2023-12-28 | 5,813.50 | 6,296.00 | 5,813.50 | 6,241.00 | 6,241.00 | 1,848 |
| 2023-12-27 | 6,136.00 | 6,435.00 | 5,800.00 | 5,803.50 | 5,803.50 | 159 |
| 2023-12-26 | 6,166.00 | 6,166.00 | 5,867.00 | 5,900.00 | 5,900.00 | 150 |
| 2023-12-22 | 6,200.00 | 6,264.50 | 6,126.50 | 6,174.50 | 6,174.50 | 44 |
| 2023-12-21 | 5,964.00 | 6,141.00 | 5,954.00 | 6,099.50 | 6,099.50 | 6,423 |
| 2023-12-20 | 6,108.00 | 6,121.00 | 5,659.00 | 5,917.00 | 5,917.00 | 249 |
| 2023-12-19 | 6,164.00 | 6,316.50 | 6,164.00 | 6,287.50 | 6,287.50 | 23 |
| 2023-12-18 | 6,350.00 | 6,350.00 | 5,963.00 | 6,164.00 | 6,164.00 | 411 |
| 2023-12-15 | 6,259.00 | 6,409.00 | 6,241.00 | 6,264.50 | 6,264.50 | 48 |
| 2023-12-14 | 6,529.00 | 6,700.00 | 6,420.00 | 6,433.00 | 6,433.00 | 487 |
| 2023-12-13 | 6,265.00 | 6,530.00 | 5,904.50 | 6,301.00 | 6,301.00 | 107 |
| 2023-12-12 | 5,973.50 | 6,370.00 | 5,964.00 | 6,291.50 | 6,291.50 | 25 |
| 2023-12-11 | 6,155.00 | 6,239.00 | 5,950.00 | 6,192.50 | 6,192.50 | 51 |
| 2023-12-07 | 5,714.50 | 6,152.50 | 5,714.50 | 6,148.00 | 6,148.00 | 184 |
| 2023-12-06 | 5,800.00 | 5,800.00 | 5,545.50 | 5,680.00 | 5,680.00 | 121 |
| 2023-12-05 | 5,500.00 | 5,647.50 | 5,408.50 | 5,647.50 | 5,647.50 | 167 |
| 2023-12-04 | 5,448.50 | 5,503.00 | 5,312.50 | 5,497.00 | 5,497.00 | 40 |
| 2023-12-01 | 5,000.00 | 5,634.50 | 4,910.00 | 5,600.00 | 5,600.00 | 251 |
| 2023-11-30 | 5,000.00 | 5,270.00 | 4,910.00 | 5,220.00 | 5,220.00 | 18 |
| 2023-11-29 | 4,974.00 | 5,333.00 | 4,965.50 | 5,167.00 | 5,167.00 | 26 |
| 2023-11-28 | 5,210.00 | 5,372.50 | 5,030.00 | 5,313.50 | 5,313.50 | 124 |
| 2023-11-27 | 6,250.00 | 6,310.00 | 5,200.00 | 5,328.00 | 5,328.00 | 606 |
| 2023-11-24 | 5,900.00 | 6,200.00 | 5,640.00 | 6,200.00 | 6,200.00 | 90 |
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.