Banco Santander Brasil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 1,695.00 | 1,707.00 | 1,685.50 | 1,707.00 | 1,679.99 | 69 |
| 2022-11-29 | 1,690.00 | 1,702.00 | 1,688.00 | 1,700.00 | 1,673.10 | 174 |
| 2022-11-28 | 1,676.00 | 1,676.00 | 1,649.00 | 1,649.00 | 1,622.90 | 146 |
| 2022-11-25 | 1,717.00 | 1,720.00 | 1,690.00 | 1,700.50 | 1,673.59 | 300 |
| 2022-11-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,673.10 | 1 |
| 2022-11-23 | 1,690.00 | 1,722.50 | 1,684.50 | 1,695.00 | 1,668.18 | 233 |
| 2022-11-22 | 1,745.00 | 1,773.50 | 1,699.50 | 1,720.00 | 1,692.78 | 187 |
| 2022-11-18 | 1,766.50 | 1,772.50 | 1,712.50 | 1,712.50 | 1,685.40 | 699 |
| 2022-11-17 | 1,686.00 | 1,687.50 | 1,676.50 | 1,687.50 | 1,660.79 | 768 |
| 2022-11-16 | 1,678.00 | 1,702.50 | 1,660.00 | 1,660.00 | 1,633.73 | 119 |
| 2022-11-15 | 1,635.50 | 1,690.00 | 1,621.50 | 1,680.00 | 1,653.41 | 1,535 |
| 2022-11-14 | 1,654.50 | 1,680.00 | 1,633.50 | 1,680.00 | 1,653.41 | 615 |
| 2022-11-11 | 1,672.00 | 1,672.00 | 1,659.50 | 1,662.00 | 1,635.70 | 1,545 |
| 2022-11-10 | 1,622.00 | 1,628.00 | 1,588.00 | 1,591.50 | 1,566.31 | 3,967 |
| 2022-11-09 | 1,780.00 | 1,780.00 | 1,723.00 | 1,723.00 | 1,695.73 | 684 |
| 2022-11-08 | 1,802.00 | 1,834.50 | 1,800.00 | 1,806.00 | 1,777.42 | 861 |
| 2022-11-07 | 1,786.00 | 1,800.00 | 1,759.50 | 1,785.00 | 1,756.75 | 77 |
| 2022-11-04 | 1,779.50 | 1,804.00 | 1,772.00 | 1,786.50 | 1,758.23 | 435 |
| 2022-11-03 | 1,659.50 | 1,735.50 | 1,659.50 | 1,725.00 | 1,697.70 | 89 |
| 2022-11-02 | 1,669.00 | 1,682.00 | 1,664.00 | 1,664.00 | 1,637.67 | 98 |
| 2022-11-01 | 1,754.00 | 1,754.00 | 1,717.00 | 1,743.50 | 1,715.91 | 444 |
| 2022-10-31 | 1,703.00 | 1,754.00 | 1,703.00 | 1,754.00 | 1,726.24 | 30,782 |
| 2022-10-28 | 1,643.00 | 1,659.50 | 1,628.00 | 1,637.00 | 1,611.09 | 47 |
| 2022-10-27 | 1,642.00 | 1,678.00 | 1,642.00 | 1,672.00 | 1,645.54 | 127 |
| 2022-10-26 | 1,660.00 | 1,660.00 | 1,594.00 | 1,595.00 | 1,569.76 | 555 |
| 2022-10-25 | 1,747.00 | 1,750.50 | 1,734.50 | 1,734.50 | 1,707.05 | 14 |
| 2022-10-24 | 1,787.50 | 1,787.50 | 1,738.50 | 1,750.50 | 1,722.80 | 713 |
| 2022-10-21 | 1,875.00 | 1,886.50 | 1,866.00 | 1,874.00 | 1,839.35 | 8,355 |
| 2022-10-20 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,785.37 | 47 |
| 2022-10-19 | 1,773.50 | 1,790.50 | 1,773.50 | 1,790.50 | 1,757.39 | 2,243 |
| 2022-10-18 | 1,788.00 | 1,793.00 | 1,773.00 | 1,774.00 | 1,741.20 | 18,921 |
| 2022-10-17 | 1,783.50 | 1,803.00 | 1,780.50 | 1,803.00 | 1,769.66 | 7 |
| 2022-10-14 | 1,845.00 | 1,845.00 | 1,777.00 | 1,777.00 | 1,744.14 | 39 |
| 2022-10-13 | 1,776.50 | 1,825.50 | 1,768.50 | 1,821.00 | 1,787.33 | 9 |
| 2022-10-12 | 1,757.50 | 1,767.50 | 1,748.00 | 1,752.50 | 1,720.10 | 21 |
| 2022-10-11 | 1,810.00 | 1,810.00 | 1,767.50 | 1,767.50 | 1,734.82 | 4 |
| 2022-10-06 | 1,960.00 | 1,963.50 | 1,918.50 | 1,918.50 | 1,883.03 | 7 |
| 2022-10-05 | 1,931.00 | 1,932.00 | 1,926.50 | 1,930.50 | 1,894.81 | 15 |
| 2022-10-04 | 1,938.00 | 1,943.50 | 1,900.00 | 1,931.50 | 1,895.79 | 30 |
| 2022-10-03 | 1,863.00 | 1,931.00 | 1,862.00 | 1,915.00 | 1,879.59 | 595 |
| 2022-09-30 | 1,709.50 | 1,741.50 | 1,709.50 | 1,741.50 | 1,709.30 | 21 |
| 2022-09-29 | 1,716.50 | 1,719.00 | 1,691.50 | 1,711.00 | 1,679.36 | 96 |
| 2022-09-28 | 1,737.00 | 1,743.50 | 1,716.00 | 1,743.50 | 1,711.26 | 31 |
| 2022-09-27 | 1,732.50 | 1,743.00 | 1,700.00 | 1,713.00 | 1,681.33 | 32 |
| 2022-09-26 | 1,772.00 | 1,780.00 | 1,723.50 | 1,743.00 | 1,710.77 | 280 |
| 2022-09-23 | 1,860.00 | 1,875.00 | 1,858.50 | 1,872.50 | 1,837.88 | 9 |
| 2022-09-22 | 1,842.50 | 1,945.50 | 1,842.50 | 1,945.50 | 1,909.53 | 260 |
| 2022-09-21 | 1,796.00 | 1,844.50 | 1,796.00 | 1,842.50 | 1,808.43 | 1,031 |
| 2022-09-20 | 1,821.00 | 1,849.00 | 1,821.00 | 1,832.00 | 1,798.13 | 162 |
| 2022-09-19 | 1,710.50 | 1,792.00 | 1,690.50 | 1,792.00 | 1,758.87 | 140 |
| 2022-09-16 | 1,686.00 | 1,700.00 | 1,683.00 | 1,700.00 | 1,668.57 | 40 |
| 2022-09-15 | 1,645.50 | 1,645.50 | 1,645.50 | 1,645.50 | 1,615.08 | 1 |
| 2022-09-14 | 1,638.00 | 1,650.00 | 1,638.00 | 1,645.50 | 1,615.08 | 7 |
| 2022-09-13 | 1,651.00 | 1,663.50 | 1,635.00 | 1,635.00 | 1,604.77 | 16 |
| 2022-09-12 | 1,704.50 | 1,704.50 | 1,673.00 | 1,673.00 | 1,642.07 | 23 |
| 2022-09-09 | 1,670.00 | 1,672.50 | 1,668.00 | 1,668.00 | 1,637.16 | 379 |
| 2022-09-08 | 1,624.00 | 1,624.00 | 1,600.50 | 1,618.50 | 1,588.57 | 15 |
| 2022-09-07 | 1,611.00 | 1,625.00 | 1,610.00 | 1,625.00 | 1,594.95 | 373 |
| 2022-09-06 | 1,631.50 | 1,631.50 | 1,607.00 | 1,610.50 | 1,580.72 | 392 |
| 2022-09-05 | 1,631.50 | 1,631.50 | 1,600.00 | 1,630.00 | 1,599.86 | 10 |
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.