Banco Santander Brasil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8,495.00 | 8,540.00 | 8,410.00 | 8,440.00 | 8,440.00 | 305 |
| 2026-07-22 | 8,500.00 | 8,575.00 | 8,405.00 | 8,565.00 | 8,565.00 | 5,785 |
| 2026-07-21 | 8,585.00 | 8,585.00 | 8,450.00 | 8,500.00 | 8,500.00 | 744 |
| 2026-07-20 | 8,265.00 | 8,495.00 | 8,265.00 | 8,480.00 | 8,480.00 | 13,039 |
| 2026-07-17 | 8,255.00 | 8,345.00 | 8,185.00 | 8,220.00 | 8,220.00 | 2,415 |
| 2026-07-16 | 8,175.00 | 8,350.00 | 8,090.00 | 8,330.00 | 8,330.00 | 1,355 |
| 2026-07-15 | 8,350.00 | 8,465.00 | 8,280.00 | 8,350.00 | 8,350.00 | 1,897 |
| 2026-07-14 | 8,445.00 | 8,530.00 | 8,345.00 | 8,345.00 | 8,345.00 | 937 |
| 2026-07-13 | 8,550.00 | 8,645.00 | 8,320.00 | 8,390.00 | 8,390.00 | 855 |
| 2026-07-10 | 8,295.00 | 8,490.00 | 8,295.00 | 8,465.00 | 8,465.00 | 631 |
| 2026-07-09 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 0 |
| 2026-07-08 | 8,035.00 | 8,035.00 | 7,880.00 | 7,890.00 | 7,890.00 | 154 |
| 2026-07-07 | 8,345.00 | 8,345.00 | 8,020.00 | 8,060.00 | 8,060.00 | 538 |
| 2026-07-06 | 8,485.00 | 8,485.00 | 8,485.00 | 8,485.00 | 8,485.00 | 1,233 |
| 2026-07-03 | 8,495.00 | 8,495.00 | 8,475.00 | 8,485.00 | 8,485.00 | 226 |
| 2026-07-02 | 8,230.00 | 8,335.00 | 8,160.00 | 8,215.00 | 8,215.00 | 191 |
| 2026-07-01 | 8,205.00 | 8,260.00 | 8,130.00 | 8,135.00 | 8,135.00 | 389 |
| 2026-06-30 | 8,045.00 | 8,190.00 | 7,960.00 | 8,150.00 | 8,150.00 | 234 |
| 2026-06-29 | 7,980.00 | 8,160.00 | 7,910.00 | 8,145.00 | 8,145.00 | 1,824 |
| 2026-06-26 | 8,050.00 | 8,060.00 | 7,975.00 | 8,030.00 | 8,030.00 | 78 |
| 2026-06-25 | 7,980.00 | 8,105.00 | 7,910.00 | 7,950.00 | 7,950.00 | 586 |
| 2026-06-24 | 8,105.00 | 8,150.00 | 7,945.00 | 7,945.00 | 7,945.00 | 3,106 |
| 2026-06-23 | 8,075.00 | 8,190.00 | 8,010.00 | 8,155.00 | 8,155.00 | 1,995 |
| 2026-06-22 | 7,965.00 | 8,150.00 | 7,965.00 | 8,130.00 | 8,130.00 | 842 |
| 2026-06-19 | 7,800.00 | 8,045.00 | 7,800.00 | 7,930.00 | 7,930.00 | 12 |
| 2026-06-18 | 8,105.00 | 8,105.00 | 7,855.00 | 7,895.00 | 7,895.00 | 380 |
| 2026-06-17 | 8,240.00 | 8,295.00 | 8,030.00 | 8,060.00 | 8,060.00 | 3,318 |
| 2026-06-16 | 8,140.00 | 8,145.00 | 8,040.00 | 8,075.00 | 8,075.00 | 685 |
| 2026-06-15 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 0 |
| 2026-06-12 | 8,135.00 | 8,250.00 | 8,110.00 | 8,150.00 | 8,150.00 | 790 |
| 2026-06-11 | 7,925.00 | 8,140.00 | 7,785.00 | 8,070.00 | 8,070.00 | 495 |
| 2026-06-10 | 7,930.00 | 7,990.00 | 7,920.00 | 7,980.00 | 7,980.00 | 193 |
| 2026-06-09 | 8,020.00 | 8,045.00 | 7,940.00 | 7,960.00 | 7,960.00 | 224 |
| 2026-06-08 | 7,935.00 | 7,935.00 | 7,820.00 | 7,875.00 | 7,875.00 | 373 |
| 2026-06-05 | 8,040.00 | 8,080.00 | 7,875.00 | 7,880.00 | 7,880.00 | 1,688 |
| 2026-06-04 | 8,075.00 | 8,215.00 | 8,020.00 | 8,060.00 | 8,060.00 | 163 |
| 2026-06-03 | 8,105.00 | 8,115.00 | 7,960.00 | 8,020.00 | 8,020.00 | 906 |
| 2026-06-02 | 8,160.00 | 8,275.00 | 8,150.00 | 8,260.00 | 8,260.00 | 917 |
| 2026-06-01 | 8,000.00 | 8,110.00 | 7,940.00 | 8,090.00 | 8,090.00 | 4,923 |
| 2026-05-29 | 8,040.00 | 8,150.00 | 8,000.00 | 8,060.00 | 8,060.00 | 2,834 |
| 2026-05-28 | 8,050.00 | 8,200.00 | 7,985.00 | 8,120.00 | 8,120.00 | 1,496 |
| 2026-05-27 | 8,135.00 | 8,195.00 | 8,015.00 | 8,075.00 | 8,075.00 | 262 |
| 2026-05-26 | 8,085.00 | 8,210.00 | 8,045.00 | 8,065.00 | 8,065.00 | 1,390 |
| 2026-05-25 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 0 |
| 2026-05-22 | 8,035.00 | 8,080.00 | 8,005.00 | 8,040.00 | 8,040.00 | 526 |
| 2026-05-21 | 8,115.00 | 8,260.00 | 8,045.00 | 8,215.00 | 8,215.00 | 197 |
| 2026-05-20 | 8,020.00 | 8,255.00 | 8,020.00 | 8,205.00 | 8,205.00 | 1,004 |
| 2026-05-19 | 7,865.00 | 7,990.00 | 7,845.00 | 7,845.00 | 7,845.00 | 124 |
| 2026-05-18 | 7,930.00 | 8,040.00 | 7,930.00 | 7,980.00 | 7,980.00 | 535 |
| 2026-05-15 | 7,960.00 | 7,960.00 | 7,875.00 | 7,930.00 | 7,930.00 | 2,084 |
| 2026-05-14 | 8,105.00 | 8,210.00 | 8,060.00 | 8,075.00 | 8,075.00 | 572 |
| 2026-05-13 | 8,300.00 | 8,405.00 | 8,010.00 | 8,030.00 | 8,030.00 | 342 |
| 2026-05-12 | 8,465.00 | 8,465.00 | 8,355.00 | 8,370.00 | 8,370.00 | 261 |
| 2026-05-11 | 8,700.00 | 8,700.00 | 8,390.00 | 8,435.00 | 8,435.00 | 402 |
| 2026-05-08 | 8,710.00 | 8,780.00 | 8,680.00 | 8,695.00 | 8,695.00 | 135 |
| 2026-05-07 | 8,830.00 | 8,830.00 | 8,585.00 | 8,585.00 | 8,585.00 | 281 |
| 2026-05-06 | 8,780.00 | 8,860.00 | 8,695.00 | 8,860.00 | 8,860.00 | 5,894 |
| 2026-05-05 | 8,685.00 | 8,830.00 | 8,685.00 | 8,720.00 | 8,720.00 | 366 |
| 2026-05-04 | 8,800.00 | 8,800.00 | 8,640.00 | 8,680.00 | 8,680.00 | 5,801 |
| 2026-05-01 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0 |
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.