Banco Santander Brasil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 1,631.50 | 1,631.50 | 1,600.00 | 1,630.00 | 1,599.86 | 10 |
| 2022-09-02 | 1,631.50 | 1,631.50 | 1,631.50 | 1,631.50 | 1,601.33 | 0 |
| 2022-09-01 | 1,667.50 | 1,667.50 | 1,631.50 | 1,631.50 | 1,601.33 | 20 |
| 2022-08-31 | 1,743.00 | 1,743.00 | 1,674.50 | 1,674.50 | 1,643.54 | 40 |
| 2022-08-30 | 1,767.00 | 1,767.00 | 1,755.50 | 1,758.50 | 1,725.99 | 5 |
| 2022-08-29 | 1,740.00 | 1,767.00 | 1,740.00 | 1,765.00 | 1,732.37 | 87 |
| 2022-08-26 | 1,757.00 | 1,770.00 | 1,736.00 | 1,736.00 | 1,703.90 | 173 |
| 2022-08-25 | 1,778.50 | 1,778.50 | 1,756.00 | 1,756.00 | 1,723.53 | 13 |
| 2022-08-24 | 1,760.00 | 1,773.50 | 1,758.00 | 1,758.00 | 1,725.49 | 28 |
| 2022-08-23 | 1,750.00 | 1,767.00 | 1,743.50 | 1,750.50 | 1,718.13 | 37 |
| 2022-08-22 | 1,756.50 | 1,756.50 | 1,703.50 | 1,703.50 | 1,672.00 | 4 |
| 2022-08-19 | 1,718.50 | 1,755.00 | 1,718.50 | 1,745.00 | 1,712.74 | 25 |
| 2022-08-18 | 1,690.00 | 1,725.00 | 1,670.00 | 1,725.00 | 1,693.11 | 118 |
| 2022-08-17 | 1,651.00 | 1,669.00 | 1,625.50 | 1,669.00 | 1,638.14 | 53 |
| 2022-08-16 | 1,666.00 | 1,667.00 | 1,645.00 | 1,650.50 | 1,619.98 | 135 |
| 2022-08-12 | 1,717.50 | 1,730.00 | 1,684.00 | 1,729.00 | 1,697.03 | 2,960 |
| 2022-08-11 | 1,697.50 | 1,721.00 | 1,697.50 | 1,717.50 | 1,678.10 | 7 |
| 2022-08-10 | 1,702.00 | 1,710.00 | 1,701.00 | 1,703.50 | 1,664.43 | 19 |
| 2022-08-09 | 1,695.00 | 1,695.00 | 1,668.00 | 1,670.00 | 1,631.69 | 256 |
| 2022-08-08 | 1,623.00 | 1,637.00 | 1,620.50 | 1,635.00 | 1,597.50 | 50 |
| 2022-08-05 | 1,637.50 | 1,665.50 | 1,614.50 | 1,614.50 | 1,577.47 | 35 |
| 2022-08-04 | 1,571.00 | 1,627.00 | 1,557.00 | 1,625.00 | 1,587.73 | 581 |
| 2022-08-03 | 1,554.50 | 1,567.50 | 1,538.00 | 1,567.50 | 1,531.55 | 1,067 |
| 2022-08-02 | 1,542.00 | 1,554.50 | 1,514.50 | 1,532.00 | 1,496.86 | 281 |
| 2022-08-01 | 1,567.50 | 1,567.50 | 1,475.00 | 1,520.00 | 1,485.13 | 135 |
| 2022-07-29 | 1,692.50 | 1,692.50 | 1,583.50 | 1,585.00 | 1,548.64 | 1,217 |
| 2022-07-28 | 1,728.50 | 1,728.50 | 1,638.00 | 1,697.50 | 1,658.56 | 811 |
| 2022-07-27 | 1,721.50 | 1,756.00 | 1,721.50 | 1,750.00 | 1,709.86 | 535 |
| 2022-07-26 | 1,740.50 | 1,750.00 | 1,726.50 | 1,742.50 | 1,702.53 | 3,077 |
| 2022-07-25 | 1,675.50 | 1,724.00 | 1,649.00 | 1,724.00 | 1,684.46 | 284 |
| 2022-07-22 | 1,618.00 | 1,645.50 | 1,610.00 | 1,636.50 | 1,598.96 | 1,401 |
| 2022-07-21 | 1,628.00 | 1,759.00 | 1,628.00 | 1,740.00 | 1,700.09 | 63 |
| 2022-07-20 | 1,599.00 | 1,632.00 | 1,599.00 | 1,627.00 | 1,589.68 | 2,493 |
| 2022-07-19 | 1,577.00 | 1,613.50 | 1,577.00 | 1,600.00 | 1,563.30 | 275 |
| 2022-07-18 | 1,529.00 | 1,542.00 | 1,529.00 | 1,538.00 | 1,502.72 | 16 |
| 2022-07-15 | 1,513.50 | 1,523.00 | 1,509.00 | 1,509.00 | 1,474.39 | 50 |
| 2022-07-14 | 1,438.00 | 1,476.50 | 1,438.00 | 1,463.00 | 1,429.44 | 249 |
| 2022-07-13 | 1,473.00 | 1,493.00 | 1,473.00 | 1,480.00 | 1,446.05 | 97 |
| 2022-07-12 | 1,530.00 | 1,540.50 | 1,490.00 | 1,493.50 | 1,459.24 | 67 |
| 2022-07-11 | 1,580.00 | 1,580.00 | 1,548.00 | 1,560.00 | 1,524.22 | 64 |
| 2022-07-08 | 1,583.00 | 1,633.00 | 1,580.00 | 1,633.00 | 1,595.54 | 276 |
| 2022-07-07 | 1,497.00 | 1,578.50 | 1,473.50 | 1,578.50 | 1,542.29 | 349 |
| 2022-07-06 | 1,427.50 | 1,455.50 | 1,424.00 | 1,455.50 | 1,422.11 | 107 |
| 2022-07-05 | 1,471.50 | 1,471.50 | 1,406.00 | 1,406.00 | 1,373.75 | 178 |
| 2022-07-04 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,365.93 | 0 |
| 2022-07-01 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,365.93 | 0 |
| 2022-06-30 | 1,393.00 | 1,398.00 | 1,393.00 | 1,398.00 | 1,365.93 | 2 |
| 2022-06-29 | 1,398.50 | 1,415.00 | 1,398.50 | 1,409.50 | 1,377.17 | 73 |
| 2022-06-28 | 1,421.50 | 1,441.50 | 1,391.50 | 1,395.50 | 1,363.49 | 553 |
| 2022-06-27 | 1,352.00 | 1,398.50 | 1,342.00 | 1,398.50 | 1,366.42 | 125 |
| 2022-06-24 | 1,344.50 | 1,350.00 | 1,313.00 | 1,334.00 | 1,303.40 | 16 |
| 2022-06-23 | 1,345.50 | 1,349.50 | 1,332.50 | 1,349.50 | 1,318.55 | 111 |
| 2022-06-22 | 1,408.00 | 1,408.00 | 1,391.00 | 1,391.00 | 1,359.09 | 7 |
| 2022-06-21 | 1,418.00 | 1,428.00 | 1,418.00 | 1,423.00 | 1,390.36 | 2,449 |
| 2022-06-16 | 1,396.50 | 1,409.50 | 1,386.50 | 1,409.50 | 1,377.17 | 497 |
| 2022-06-15 | 1,439.00 | 1,451.00 | 1,413.00 | 1,444.00 | 1,410.88 | 336 |
| 2022-06-14 | 1,408.00 | 1,410.50 | 1,408.00 | 1,410.50 | 1,378.15 | 446 |
| 2022-06-13 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,373.75 | 1 |
| 2022-06-10 | 1,348.50 | 1,400.00 | 1,348.50 | 1,390.50 | 1,358.61 | 22 |
| 2022-06-09 | 1,344.00 | 1,400.00 | 1,344.00 | 1,400.00 | 1,367.89 | 234 |
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.