Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BSBR.BA stock page

Banco Santander Brasil SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-312,771.002,805.002,735.002,783.502,769.1717
2023-05-302,852.002,852.002,781.502,782.002,767.67261
2023-05-292,920.002,920.002,920.002,920.002,904.960
2023-05-242,946.502,977.002,900.502,920.002,904.96596
2023-05-232,958.503,012.502,958.502,971.002,955.70463
2023-05-222,959.502,989.002,930.002,976.502,961.1764
2023-05-192,991.003,009.002,960.002,968.502,953.21309
2023-05-182,955.002,972.502,909.002,970.002,954.7043
2023-05-172,927.502,947.002,913.002,934.502,919.391,673
2023-05-162,891.002,942.002,891.002,906.002,891.03174
2023-05-152,834.502,891.002,834.502,891.002,876.11571
2023-05-122,762.002,873.502,762.002,873.502,858.707
2023-05-112,718.502,755.002,697.502,755.002,740.8119
2023-05-102,652.502,682.002,629.502,682.002,668.1944
2023-05-092,628.002,654.502,621.002,637.002,623.42126
2023-05-082,580.002,633.502,575.002,615.502,602.03451
2023-05-052,477.502,584.002,443.002,576.502,563.23104
2023-05-042,397.002,440.002,390.002,438.502,425.94134
2023-05-032,405.502,435.002,385.002,393.502,381.1766
2023-05-022,382.002,420.002,378.502,399.502,387.1469
2023-04-282,460.002,461.502,412.502,461.502,448.8242
2023-04-272,462.502,479.502,434.002,460.002,447.3369
2023-04-262,445.002,469.002,384.002,444.002,431.41417
2023-04-252,453.502,579.502,450.502,482.502,469.7277
2023-04-242,425.502,444.502,346.002,444.502,419.87331
2023-04-212,337.502,404.002,337.502,390.002,365.92218
2023-04-202,268.002,308.002,268.002,308.002,284.7437
2023-04-192,304.502,306.002,283.002,283.002,259.996
2023-04-182,258.002,326.002,237.002,309.502,286.2381
2023-04-172,248.502,288.502,247.502,288.502,265.4468
2023-04-142,268.002,268.002,249.002,267.002,244.1624
2023-04-132,247.002,287.502,247.002,281.002,258.0112
2023-04-122,221.002,255.002,208.002,220.002,197.632,440
2023-04-112,162.002,195.002,156.002,195.002,172.88339
2023-04-102,140.502,140.502,082.502,086.002,064.9841
2023-04-052,151.502,154.502,116.502,116.502,095.1711
2023-04-042,138.002,152.502,138.002,144.502,122.8926
2023-04-032,117.502,150.002,114.502,115.002,093.6934
2023-03-312,163.002,163.502,120.002,150.002,128.3325
2023-03-302,046.502,117.002,046.502,116.002,094.6819
2023-03-291,997.002,006.501,988.502,002.001,981.8316
2023-03-281,988.001,988.001,970.501,978.501,958.5611
2023-03-271,954.001,985.501,952.501,985.501,965.4923
2023-03-231,978.001,978.001,898.001,898.001,878.87118
2023-03-221,979.001,991.001,948.001,967.501,947.6799
2023-03-212,013.002,017.501,990.001,990.001,969.9591
2023-03-201,973.001,999.501,950.001,961.001,941.2419
2023-03-171,958.001,991.501,958.001,968.001,948.17347
2023-03-161,958.002,050.501,958.002,050.502,029.8417
2023-03-151,940.001,988.001,925.001,988.001,967.97189
2023-03-141,987.502,013.001,970.001,970.001,950.1544
2023-03-132,000.002,000.001,950.001,980.501,960.54288
2023-03-102,057.002,057.002,057.002,057.002,036.270
2023-03-092,045.002,068.002,033.502,057.002,036.27378
2023-03-082,046.502,067.002,010.502,044.002,023.40144
2023-03-071,930.501,970.001,930.501,953.001,933.3243
2023-03-061,953.001,966.001,940.001,953.001,933.32173
2023-03-031,942.501,953.501,931.501,953.501,933.8119
2023-03-021,962.001,980.001,957.001,965.001,945.2049
2023-03-011,999.001,999.001,942.001,968.501,948.6630
← NewerPage 15 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-2116.9407 BRL
2023-04-2512.1062 BRL
2023-01-2712.2018 BRL
2022-10-245.0723 BRL
2022-08-127.7832 BRL
2022-04-223.9200 BRL
2022-02-115.5763 BRL
2022-01-101.3082 BRL
2021-11-0511.0826 BRL
2021-08-0512.1187 BRL
2021-05-1011.2231 BRL
2021-02-171.8854 BRL
2021-01-112.0368 BRL
2020-11-053.0130 BRL
2020-08-071.9901 BRL
2020-05-082.9990 BRL
2020-01-0626.3299 BRL
2019-10-092.8591 BRL
2019-07-082.1644 BRL
2019-04-082.1599 BRL
2019-01-084.4257 BRL

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.