Banco Santander Brasil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 5,901.00 | 5,901.00 | 5,490.00 | 5,850.00 | 5,850.00 | 89 |
| 2023-11-22 | 5,804.00 | 5,900.00 | 5,175.00 | 5,900.00 | 5,900.00 | 199 |
| 2023-11-21 | 5,031.00 | 5,802.00 | 5,031.00 | 5,802.00 | 5,802.00 | 13 |
| 2023-11-17 | 5,610.00 | 5,610.00 | 5,350.50 | 5,544.50 | 5,544.50 | 550 |
| 2023-11-16 | 5,653.00 | 5,744.50 | 5,620.50 | 5,626.00 | 5,626.00 | 98 |
| 2023-11-15 | 5,544.00 | 5,644.50 | 5,390.00 | 5,569.00 | 5,569.00 | 167 |
| 2023-11-14 | 5,325.00 | 5,489.00 | 5,229.00 | 5,489.00 | 5,489.00 | 92 |
| 2023-11-13 | 5,250.00 | 5,338.00 | 5,194.50 | 5,325.00 | 5,325.00 | 96 |
| 2023-11-10 | 5,015.00 | 5,356.00 | 5,015.00 | 5,296.00 | 5,296.00 | 986 |
| 2023-11-09 | 5,030.00 | 5,037.00 | 4,964.00 | 5,017.00 | 5,017.00 | 603 |
| 2023-11-08 | 4,953.50 | 5,000.50 | 4,912.50 | 4,958.00 | 4,958.00 | 38 |
| 2023-11-07 | 4,915.00 | 4,990.50 | 4,782.00 | 4,990.50 | 4,990.50 | 447 |
| 2023-11-06 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 0 |
| 2023-11-03 | 4,906.50 | 4,906.50 | 4,866.00 | 4,870.00 | 4,870.00 | 49 |
| 2023-11-02 | 4,783.50 | 4,944.00 | 4,783.50 | 4,866.00 | 4,866.00 | 27 |
| 2023-11-01 | 4,571.50 | 4,824.50 | 4,571.50 | 4,819.50 | 4,819.50 | 82 |
| 2023-10-31 | 4,300.00 | 4,553.50 | 4,300.00 | 4,545.00 | 4,545.00 | 41 |
| 2023-10-30 | 4,654.50 | 4,654.50 | 4,370.00 | 4,370.00 | 4,370.00 | 312 |
| 2023-10-27 | 4,534.50 | 4,760.00 | 4,534.50 | 4,654.50 | 4,654.50 | 26 |
| 2023-10-26 | 4,644.50 | 4,835.50 | 4,644.50 | 4,773.00 | 4,773.00 | 26 |
| 2023-10-25 | 4,947.00 | 4,965.00 | 4,395.00 | 4,588.00 | 4,588.00 | 389 |
| 2023-10-24 | 5,075.00 | 5,600.00 | 4,464.00 | 4,790.00 | 4,790.00 | 351 |
| 2023-10-23 | 4,900.00 | 5,376.50 | 4,671.50 | 4,676.50 | 4,676.50 | 278 |
| 2023-10-20 | 5,069.00 | 5,235.50 | 4,905.00 | 5,100.00 | 5,100.00 | 191 |
| 2023-10-19 | 4,932.00 | 5,193.50 | 4,932.00 | 5,025.00 | 5,024.92 | 122 |
| 2023-10-18 | 5,300.00 | 5,300.00 | 4,934.00 | 4,978.00 | 4,977.92 | 258 |
| 2023-10-17 | 5,100.00 | 5,332.50 | 5,090.00 | 5,099.50 | 5,099.42 | 185 |
| 2023-10-12 | 5,122.00 | 5,350.00 | 5,050.00 | 5,050.00 | 5,050.00 | 173 |
| 2023-10-11 | 5,162.50 | 5,170.50 | 4,847.50 | 5,122.50 | 5,122.50 | 78 |
| 2023-10-10 | 4,902.00 | 5,371.00 | 4,868.50 | 5,205.00 | 5,205.00 | 110 |
| 2023-10-09 | 4,592.00 | 4,695.00 | 4,553.00 | 4,680.50 | 4,680.50 | 257 |
| 2023-10-06 | 4,607.50 | 4,699.50 | 4,453.50 | 4,590.50 | 4,590.50 | 193 |
| 2023-10-05 | 4,681.50 | 4,905.00 | 4,681.50 | 4,852.50 | 4,852.50 | 30 |
| 2023-10-04 | 4,311.50 | 4,557.00 | 4,240.00 | 4,538.50 | 4,538.50 | 171 |
| 2023-10-03 | 4,220.50 | 4,342.00 | 4,150.00 | 4,290.50 | 4,290.50 | 645 |
| 2023-10-02 | 4,248.50 | 4,259.50 | 4,188.00 | 4,240.50 | 4,240.50 | 164 |
| 2023-09-29 | 4,223.00 | 4,329.00 | 4,133.50 | 4,249.00 | 4,249.00 | 143 |
| 2023-09-28 | 4,004.50 | 4,172.50 | 4,004.50 | 4,172.50 | 4,172.50 | 1,485 |
| 2023-09-27 | 3,948.50 | 4,007.50 | 3,940.00 | 4,004.50 | 4,004.50 | 103 |
| 2023-09-26 | 3,984.00 | 4,041.00 | 3,971.50 | 4,000.50 | 4,000.50 | 40 |
| 2023-09-25 | 3,980.00 | 3,983.00 | 3,927.00 | 3,970.50 | 3,970.50 | 280 |
| 2023-09-22 | 3,956.00 | 4,001.50 | 3,934.00 | 4,001.50 | 4,001.50 | 298 |
| 2023-09-21 | 3,970.00 | 4,019.50 | 3,927.00 | 3,934.50 | 3,934.50 | 86 |
| 2023-09-20 | 3,995.50 | 4,117.00 | 3,995.50 | 4,094.50 | 4,094.50 | 93 |
| 2023-09-19 | 3,983.00 | 4,026.50 | 3,977.50 | 3,995.50 | 3,995.50 | 26 |
| 2023-09-18 | 3,997.50 | 4,039.50 | 3,970.00 | 4,028.00 | 4,028.00 | 410 |
| 2023-09-15 | 4,079.00 | 4,114.50 | 3,997.50 | 3,997.50 | 3,997.50 | 532 |
| 2023-09-14 | 4,114.50 | 4,143.50 | 4,069.50 | 4,075.50 | 4,075.50 | 125 |
| 2023-09-13 | 4,098.50 | 4,132.00 | 4,028.50 | 4,071.50 | 4,071.50 | 931 |
| 2023-09-12 | 3,981.50 | 4,008.50 | 3,950.00 | 3,976.00 | 3,976.00 | 50 |
| 2023-09-11 | 3,943.00 | 4,006.00 | 3,911.00 | 3,999.00 | 3,999.00 | 120 |
| 2023-09-08 | 3,700.00 | 3,944.00 | 3,700.00 | 3,920.50 | 3,920.50 | 45 |
| 2023-09-07 | 4,012.00 | 4,012.00 | 3,875.00 | 3,875.00 | 3,875.00 | 98 |
| 2023-09-06 | 4,111.50 | 4,123.00 | 4,025.00 | 4,048.50 | 4,048.50 | 116 |
| 2023-09-05 | 4,144.00 | 4,144.00 | 4,030.00 | 4,086.50 | 4,086.50 | 37 |
| 2023-09-04 | 4,049.00 | 4,200.00 | 4,049.00 | 4,200.00 | 4,200.00 | 16 |
| 2023-09-01 | 4,219.50 | 4,254.50 | 4,183.50 | 4,188.50 | 4,188.50 | 61 |
| 2023-08-31 | 4,400.00 | 4,400.00 | 4,219.50 | 4,277.50 | 4,277.50 | 283 |
| 2023-08-30 | 4,591.50 | 4,603.50 | 4,401.00 | 4,521.00 | 4,521.00 | 308 |
| 2023-08-29 | 4,484.50 | 4,610.00 | 4,462.50 | 4,610.00 | 4,610.00 | 138 |
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.