Banco Santander Brasil SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	2,046.50	2,046.50	1,991.50	2,018.00	1,997.66	23
2023-02-27	2,063.00	2,097.00	2,048.50	2,048.50	2,027.86	44
2023-02-24	2,057.00	2,072.50	2,049.00	2,060.50	2,039.74	13
2023-02-23	2,118.50	2,189.00	2,118.50	2,138.50	2,116.95	1,475
2023-02-22	2,176.00	2,179.00	2,076.50	2,102.00	2,080.82	24
2023-02-17	2,116.50	2,174.50	2,116.50	2,141.50	2,119.92	87
2023-02-16	2,074.50	2,118.50	2,074.50	2,118.50	2,097.15	8
2023-02-15	2,059.50	2,072.00	2,018.00	2,072.00	2,051.12	60
2023-02-14	2,053.00	2,055.00	2,033.50	2,042.50	2,021.92	38
2023-02-13	1,973.50	2,057.00	1,973.50	2,040.50	2,019.94	50
2023-02-10	1,985.00	2,033.50	1,985.00	2,033.50	2,013.01	86
2023-02-09	2,045.00	2,045.00	1,991.50	2,011.00	1,990.74	116
2023-02-08	1,915.00	2,028.50	1,915.00	2,006.50	1,986.28	144
2023-02-07	1,950.00	1,990.50	1,930.00	1,930.00	1,910.55	45
2023-02-06	1,882.00	1,950.00	1,882.00	1,923.50	1,904.12	162
2023-02-03	1,935.00	1,940.00	1,911.00	1,911.00	1,891.74	52
2023-02-02	2,000.00	2,006.00	1,969.00	1,992.00	1,971.93	150
2023-02-01	2,113.50	2,113.50	1,971.50	1,971.50	1,951.63	1,861
2023-01-31	2,125.00	2,137.00	2,095.50	2,099.50	2,078.34	126
2023-01-30	2,045.00	2,088.00	2,045.00	2,058.00	2,037.26	6
2023-01-27	2,126.50	2,126.50	2,047.00	2,057.50	2,036.77	13
2023-01-26	2,059.50	2,105.00	2,054.50	2,101.00	2,067.75	1,822
2023-01-25	2,043.00	2,054.00	2,009.50	2,036.00	2,003.78	322
2023-01-24	1,979.00	2,016.50	1,967.00	2,016.50	1,984.59	39
2023-01-23	2,010.00	2,015.50	1,953.50	1,953.50	1,922.58	834
2023-01-20	1,973.00	2,036.50	1,973.00	2,007.00	1,975.24	20
2023-01-19	1,968.00	1,978.00	1,968.00	1,978.00	1,946.70	21
2023-01-18	2,092.50	2,092.50	1,975.00	1,994.50	1,962.94	358
2023-01-17	1,999.00	2,055.00	1,999.00	2,055.00	2,022.48	16
2023-01-16	2,055.00	2,055.00	2,055.00	2,055.00	2,022.48	9
2023-01-13	2,044.00	2,047.50	2,019.00	2,040.00	2,007.72	69
2023-01-12	2,030.00	2,051.50	2,018.00	2,051.50	2,019.03	41
2023-01-11	1,982.00	2,052.00	1,980.00	2,052.00	2,019.53	224
2023-01-10	1,876.00	1,938.50	1,876.00	1,938.50	1,907.82	197
2023-01-09	1,900.00	1,900.00	1,840.50	1,852.00	1,822.69	622
2023-01-06	1,869.50	1,905.50	1,866.50	1,897.00	1,866.98	307
2023-01-05	1,818.00	1,830.00	1,802.50	1,820.00	1,791.20	345
2023-01-04	1,777.00	1,791.00	1,774.50	1,774.50	1,746.42	234
2023-01-03	1,722.50	1,756.00	1,722.50	1,754.50	1,726.73	846
2023-01-02	1,835.50	1,835.50	1,835.50	1,835.50	1,806.45	0
2022-12-30	1,825.50	1,835.50	1,825.50	1,835.50	1,806.45	3
2022-12-29	1,825.50	1,842.50	1,811.50	1,828.50	1,799.56	52
2022-12-28	1,848.00	1,875.00	1,847.50	1,874.50	1,844.83	1,557
2022-12-27	1,770.50	1,803.00	1,770.50	1,790.00	1,761.67	471
2022-12-26	1,840.00	1,840.00	1,840.00	1,840.00	1,810.88	1
2022-12-23	1,854.50	1,855.50	1,842.00	1,842.00	1,812.85	5
2022-12-22	1,799.00	1,812.00	1,777.00	1,793.50	1,765.12	58
2022-12-21	1,715.50	1,782.00	1,715.50	1,762.50	1,734.61	305
2022-12-20	1,717.00	1,717.00	1,687.50	1,715.50	1,688.35	96
2022-12-19	1,638.50	1,683.50	1,638.50	1,683.50	1,656.86	14
2022-12-16	1,624.00	1,630.00	1,610.50	1,611.50	1,586.00	298
2022-12-15	1,610.50	1,640.50	1,610.50	1,624.50	1,598.79	18
2022-12-14	1,615.00	1,622.00	1,592.00	1,610.00	1,584.52	68
2022-12-13	1,662.50	1,678.00	1,647.00	1,647.00	1,620.93	184
2022-12-12	1,725.00	1,725.00	1,672.00	1,685.50	1,658.83	154
2022-12-07	1,805.00	1,805.00	1,804.00	1,805.00	1,776.43	51
2022-12-06	1,735.50	1,790.00	1,735.50	1,790.00	1,761.67	53
2022-12-05	1,800.00	1,800.00	1,690.00	1,698.00	1,671.13	68
2022-12-02	1,735.00	1,772.00	1,735.00	1,767.00	1,739.04	64
2022-12-01	1,720.00	1,737.50	1,707.00	1,725.00	1,697.70	600

← NewerPage 16 of 21 · 1,238 trading daysOlder →

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.