Banco Santander Brasil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 1,359.50 | 1,369.00 | 1,349.00 | 1,365.00 | 1,333.69 | 39 |
| 2022-06-07 | 1,358.50 | 1,371.50 | 1,358.50 | 1,369.50 | 1,338.09 | 377 |
| 2022-06-06 | 1,392.00 | 1,411.50 | 1,392.00 | 1,405.00 | 1,372.77 | 255 |
| 2022-06-03 | 1,422.00 | 1,422.00 | 1,387.00 | 1,409.50 | 1,377.17 | 270 |
| 2022-06-02 | 1,429.00 | 1,433.50 | 1,417.00 | 1,420.00 | 1,387.43 | 213 |
| 2022-06-01 | 1,495.00 | 1,509.50 | 1,434.50 | 1,448.00 | 1,414.79 | 429 |
| 2022-05-31 | 1,499.50 | 1,518.00 | 1,499.50 | 1,518.00 | 1,483.18 | 1,000 |
| 2022-05-30 | 1,570.00 | 1,570.00 | 1,499.00 | 1,500.00 | 1,465.59 | 30 |
| 2022-05-27 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | 1,467.06 | 10 |
| 2022-05-26 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,455.82 | 110 |
| 2022-05-24 | 1,492.00 | 1,492.00 | 1,480.00 | 1,490.00 | 1,455.82 | 401 |
| 2022-05-23 | 1,472.00 | 1,504.50 | 1,472.00 | 1,504.50 | 1,469.99 | 383 |
| 2022-05-20 | 1,412.00 | 1,412.00 | 1,405.00 | 1,405.00 | 1,372.77 | 5 |
| 2022-05-19 | 1,437.00 | 1,437.00 | 1,412.00 | 1,412.00 | 1,379.61 | 742 |
| 2022-05-17 | 1,446.00 | 1,458.00 | 1,438.00 | 1,442.00 | 1,408.92 | 22 |
| 2022-05-16 | 1,394.00 | 1,418.00 | 1,388.50 | 1,418.00 | 1,385.47 | 492 |
| 2022-05-13 | 1,355.00 | 1,392.50 | 1,348.50 | 1,392.50 | 1,360.56 | 91 |
| 2022-05-12 | 1,294.50 | 1,385.00 | 1,294.50 | 1,356.00 | 1,324.90 | 1,356 |
| 2022-05-11 | 1,359.50 | 1,359.50 | 1,313.00 | 1,313.00 | 1,282.88 | 76 |
| 2022-05-10 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,309.26 | 0 |
| 2022-05-09 | 1,340.50 | 1,366.00 | 1,322.00 | 1,340.00 | 1,309.26 | 71 |
| 2022-05-06 | 1,324.00 | 1,341.00 | 1,324.00 | 1,340.50 | 1,309.75 | 48 |
| 2022-05-05 | 1,308.00 | 1,310.00 | 1,308.00 | 1,308.50 | 1,278.49 | 3 |
| 2022-05-04 | 1,345.00 | 1,345.00 | 1,327.00 | 1,327.00 | 1,296.56 | 142 |
| 2022-05-03 | 1,326.00 | 1,342.50 | 1,312.00 | 1,330.00 | 1,299.49 | 130 |
| 2022-05-02 | 1,362.00 | 1,362.00 | 1,283.00 | 1,296.50 | 1,266.76 | 524 |
| 2022-04-29 | 1,370.00 | 1,370.00 | 1,337.00 | 1,362.00 | 1,330.76 | 8 |
| 2022-04-28 | 1,302.00 | 1,314.00 | 1,295.50 | 1,314.00 | 1,283.86 | 227 |
| 2022-04-27 | 1,365.50 | 1,365.50 | 1,365.50 | 1,365.50 | 1,334.18 | 4 |
| 2022-04-26 | 1,370.00 | 1,370.00 | 1,352.50 | 1,352.50 | 1,321.48 | 259 |
| 2022-04-25 | 1,445.00 | 1,445.00 | 1,436.00 | 1,436.00 | 1,403.06 | 19 |
| 2022-04-22 | 1,490.50 | 1,504.50 | 1,478.50 | 1,499.50 | 1,465.10 | 1,601 |
| 2022-04-21 | 1,500.00 | 1,514.50 | 1,498.00 | 1,514.00 | 1,475.44 | 296 |
| 2022-04-20 | 1,457.50 | 1,457.50 | 1,456.50 | 1,456.50 | 1,419.41 | 3 |
| 2022-04-19 | 1,441.00 | 1,500.00 | 1,429.00 | 1,447.00 | 1,410.15 | 121 |
| 2022-04-18 | 1,456.50 | 1,456.50 | 1,433.50 | 1,441.00 | 1,404.30 | 14 |
| 2022-04-13 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,393.58 | 4 |
| 2022-04-12 | 1,472.50 | 1,472.50 | 1,450.50 | 1,450.50 | 1,413.56 | 223 |
| 2022-04-11 | 1,453.00 | 1,459.50 | 1,438.50 | 1,456.00 | 1,418.92 | 199 |
| 2022-04-08 | 1,474.00 | 1,474.00 | 1,453.50 | 1,453.50 | 1,416.48 | 154 |
| 2022-04-07 | 1,419.00 | 1,451.50 | 1,418.50 | 1,449.50 | 1,412.58 | 657 |
| 2022-04-06 | 1,422.50 | 1,431.00 | 1,411.50 | 1,424.50 | 1,388.22 | 150 |
| 2022-04-05 | 1,452.00 | 1,465.50 | 1,447.00 | 1,447.00 | 1,410.15 | 1,004 |
| 2022-04-04 | 1,485.50 | 1,498.50 | 1,485.50 | 1,498.00 | 1,459.85 | 14 |
| 2022-04-01 | 1,509.00 | 1,509.00 | 1,484.00 | 1,490.00 | 1,452.05 | 77 |
| 2022-03-31 | 1,468.00 | 1,495.00 | 1,458.50 | 1,468.50 | 1,431.10 | 194 |
| 2022-03-30 | 1,478.00 | 1,482.00 | 1,468.00 | 1,468.00 | 1,430.61 | 40 |
| 2022-03-29 | 1,495.00 | 1,495.00 | 1,466.50 | 1,474.00 | 1,436.46 | 415 |
| 2022-03-28 | 1,526.50 | 1,526.50 | 1,483.00 | 1,493.00 | 1,454.98 | 196 |
| 2022-03-25 | 1,496.00 | 1,553.00 | 1,496.00 | 1,553.00 | 1,513.45 | 1,073 |
| 2022-03-23 | 1,500.00 | 1,508.50 | 1,475.50 | 1,475.50 | 1,437.92 | 215 |
| 2022-03-22 | 1,454.00 | 1,455.00 | 1,442.00 | 1,455.00 | 1,417.94 | 323 |
| 2022-03-21 | 1,390.00 | 1,415.50 | 1,390.00 | 1,410.00 | 1,374.09 | 607 |
| 2022-03-18 | 1,363.00 | 1,398.50 | 1,350.00 | 1,350.00 | 1,315.62 | 203 |
| 2022-03-17 | 1,298.50 | 1,340.50 | 1,298.50 | 1,332.00 | 1,298.08 | 222 |
| 2022-03-16 | 1,248.50 | 1,248.50 | 1,225.00 | 1,242.50 | 1,210.86 | 48 |
| 2022-03-15 | 1,225.00 | 1,225.00 | 1,208.00 | 1,208.00 | 1,177.24 | 10 |
| 2022-03-14 | 1,252.50 | 1,266.00 | 1,219.00 | 1,225.00 | 1,193.80 | 1,491 |
| 2022-03-11 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 1,174.80 | 0 |
| 2022-03-10 | 1,218.00 | 1,225.00 | 1,205.50 | 1,205.50 | 1,174.80 | 39 |
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.