Banco Santander Brasil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 4,215.00 | 4,360.50 | 4,172.50 | 4,327.50 | 4,327.50 | 88 |
| 2023-08-25 | 4,174.00 | 4,236.50 | 4,130.00 | 4,236.50 | 4,236.50 | 299 |
| 2023-08-24 | 4,135.00 | 4,174.00 | 4,067.00 | 4,174.00 | 4,174.00 | 52 |
| 2023-08-23 | 4,020.00 | 4,129.50 | 4,017.00 | 4,129.50 | 4,129.50 | 148 |
| 2023-08-22 | 3,987.00 | 4,025.50 | 3,942.50 | 4,016.00 | 4,016.00 | 137 |
| 2023-08-18 | 3,928.00 | 3,987.00 | 3,895.00 | 3,983.50 | 3,983.50 | 488 |
| 2023-08-17 | 3,866.00 | 3,925.00 | 3,824.50 | 3,880.00 | 3,880.00 | 135 |
| 2023-08-16 | 3,838.00 | 3,847.50 | 3,785.50 | 3,847.50 | 3,847.50 | 154 |
| 2023-08-15 | 3,541.00 | 3,786.00 | 3,541.00 | 3,785.00 | 3,785.00 | 83 |
| 2023-08-14 | 3,506.00 | 3,580.00 | 3,482.00 | 3,524.00 | 3,524.00 | 201 |
| 2023-08-11 | 3,316.00 | 3,351.00 | 3,285.00 | 3,312.00 | 3,312.00 | 53 |
| 2023-08-10 | 3,320.00 | 3,349.00 | 3,299.00 | 3,327.50 | 3,327.50 | 453 |
| 2023-08-09 | 3,335.00 | 3,336.50 | 3,220.00 | 3,253.00 | 3,253.00 | 161 |
| 2023-08-08 | 3,368.00 | 3,407.50 | 3,334.00 | 3,353.00 | 3,353.00 | 99 |
| 2023-08-07 | 3,317.00 | 3,387.50 | 3,317.00 | 3,387.50 | 3,387.50 | 571 |
| 2023-08-04 | 3,308.00 | 3,410.00 | 3,308.00 | 3,350.50 | 3,350.50 | 49 |
| 2023-08-03 | 3,315.50 | 3,373.50 | 3,313.50 | 3,346.50 | 3,346.50 | 53 |
| 2023-08-02 | 3,301.00 | 3,354.00 | 3,301.00 | 3,354.00 | 3,354.00 | 36 |
| 2023-08-01 | 3,342.50 | 3,343.00 | 3,278.00 | 3,343.00 | 3,343.00 | 1,879 |
| 2023-07-31 | 3,355.50 | 3,355.50 | 3,309.00 | 3,310.00 | 3,310.00 | 27 |
| 2023-07-28 | 3,323.50 | 3,333.50 | 3,266.50 | 3,333.50 | 3,333.50 | 283 |
| 2023-07-27 | 3,473.00 | 3,473.00 | 3,280.50 | 3,280.50 | 3,280.50 | 738 |
| 2023-07-26 | 3,382.00 | 3,382.00 | 3,331.50 | 3,371.50 | 3,371.50 | 152 |
| 2023-07-25 | 3,370.00 | 3,388.00 | 3,327.00 | 3,369.50 | 3,369.50 | 126 |
| 2023-07-24 | 3,325.00 | 3,407.00 | 3,317.50 | 3,379.50 | 3,379.50 | 571 |
| 2023-07-21 | 3,316.50 | 3,350.00 | 3,279.50 | 3,325.00 | 3,325.00 | 51 |
| 2023-07-20 | 3,289.50 | 3,289.50 | 3,244.50 | 3,289.50 | 3,289.42 | 1,622 |
| 2023-07-19 | 3,293.00 | 3,293.00 | 3,215.00 | 3,260.00 | 3,259.92 | 178 |
| 2023-07-18 | 3,347.00 | 3,347.00 | 3,229.00 | 3,347.00 | 3,346.91 | 88 |
| 2023-07-17 | 3,351.50 | 3,351.50 | 3,279.50 | 3,338.50 | 3,338.41 | 102 |
| 2023-07-14 | 3,328.00 | 3,341.00 | 3,267.50 | 3,302.50 | 3,285.49 | 150 |
| 2023-07-13 | 3,194.00 | 3,284.50 | 3,194.00 | 3,271.00 | 3,254.15 | 75 |
| 2023-07-12 | 3,138.50 | 3,207.50 | 3,138.50 | 3,154.50 | 3,138.25 | 55 |
| 2023-07-11 | 3,099.50 | 3,138.50 | 3,056.50 | 3,138.50 | 3,122.34 | 147 |
| 2023-07-10 | 3,327.50 | 3,327.50 | 3,114.00 | 3,144.50 | 3,128.31 | 97 |
| 2023-07-07 | 3,142.50 | 3,196.00 | 3,142.50 | 3,195.00 | 3,178.55 | 419 |
| 2023-07-06 | 3,165.00 | 3,165.00 | 3,096.00 | 3,129.50 | 3,113.38 | 500 |
| 2023-07-05 | 3,313.50 | 3,313.50 | 3,165.00 | 3,216.00 | 3,199.44 | 1,729 |
| 2023-07-04 | 3,347.00 | 3,347.00 | 3,196.00 | 3,213.50 | 3,196.95 | 13 |
| 2023-07-03 | 3,287.00 | 3,369.00 | 3,275.00 | 3,346.00 | 3,328.77 | 130 |
| 2023-06-30 | 3,228.50 | 3,300.50 | 3,217.50 | 3,255.50 | 3,238.73 | 44 |
| 2023-06-29 | 3,171.00 | 3,195.00 | 3,151.00 | 3,194.00 | 3,177.55 | 157 |
| 2023-06-28 | 3,253.00 | 3,253.00 | 3,170.00 | 3,170.00 | 3,153.67 | 375 |
| 2023-06-27 | 3,305.00 | 3,305.00 | 3,253.00 | 3,253.00 | 3,236.25 | 17 |
| 2023-06-26 | 3,302.50 | 3,334.00 | 3,241.00 | 3,276.50 | 3,259.63 | 269 |
| 2023-06-23 | 3,287.00 | 3,349.00 | 3,287.00 | 3,344.50 | 3,327.28 | 211 |
| 2023-06-22 | 3,287.50 | 3,303.50 | 3,264.00 | 3,300.00 | 3,283.01 | 195 |
| 2023-06-21 | 3,237.00 | 3,342.50 | 3,227.50 | 3,335.50 | 3,318.32 | 273 |
| 2023-06-16 | 3,239.00 | 3,248.00 | 3,197.00 | 3,209.50 | 3,192.97 | 49 |
| 2023-06-15 | 3,143.50 | 3,250.00 | 3,143.50 | 3,246.00 | 3,229.28 | 49 |
| 2023-06-14 | 3,051.50 | 3,087.00 | 3,044.00 | 3,087.00 | 3,071.10 | 145 |
| 2023-06-13 | 3,097.50 | 3,115.50 | 3,082.50 | 3,090.00 | 3,074.09 | 787 |
| 2023-06-12 | 3,129.00 | 3,129.50 | 3,061.50 | 3,062.50 | 3,046.73 | 46 |
| 2023-06-09 | 3,154.50 | 3,194.50 | 3,154.50 | 3,162.00 | 3,145.72 | 2,411 |
| 2023-06-08 | 3,100.00 | 3,146.50 | 3,100.00 | 3,146.50 | 3,130.30 | 365 |
| 2023-06-07 | 3,070.00 | 3,120.50 | 3,046.00 | 3,090.00 | 3,074.09 | 129 |
| 2023-06-06 | 3,035.00 | 3,083.00 | 3,028.50 | 3,064.50 | 3,048.72 | 18 |
| 2023-06-05 | 2,951.00 | 3,000.00 | 2,951.00 | 3,000.00 | 2,984.55 | 211 |
| 2023-06-02 | 2,940.50 | 2,993.50 | 2,933.00 | 2,993.50 | 2,978.08 | 225 |
| 2023-06-01 | 2,783.00 | 2,894.00 | 2,783.00 | 2,894.00 | 2,879.10 | 443 |
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.