Banco Santander Brasil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 1,217.00 | 1,236.50 | 1,217.00 | 1,236.50 | 1,205.01 | 17 |
| 2022-03-08 | 1,160.50 | 1,170.00 | 1,159.00 | 1,164.50 | 1,134.84 | 20 |
| 2022-03-07 | 1,195.00 | 1,195.00 | 1,156.00 | 1,156.00 | 1,126.56 | 1,580 |
| 2022-03-04 | 1,203.00 | 1,203.00 | 1,190.00 | 1,195.00 | 1,164.57 | 17 |
| 2022-03-03 | 1,228.00 | 1,248.50 | 1,225.50 | 1,248.50 | 1,216.70 | 66 |
| 2022-03-02 | 1,190.00 | 1,217.50 | 1,190.00 | 1,205.50 | 1,174.80 | 56 |
| 2022-02-25 | 1,202.50 | 1,202.50 | 1,175.00 | 1,182.50 | 1,152.38 | 475 |
| 2022-02-24 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,237.66 | 10 |
| 2022-02-23 | 1,252.00 | 1,285.50 | 1,252.00 | 1,278.50 | 1,245.94 | 696 |
| 2022-02-22 | 1,282.00 | 1,285.50 | 1,251.50 | 1,251.50 | 1,219.63 | 12 |
| 2022-02-21 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,249.35 | 0 |
| 2022-02-18 | 1,304.00 | 1,304.00 | 1,271.00 | 1,282.00 | 1,249.35 | 277 |
| 2022-02-17 | 1,311.00 | 1,311.50 | 1,290.00 | 1,311.50 | 1,278.10 | 458 |
| 2022-02-16 | 1,300.00 | 1,319.00 | 1,300.00 | 1,319.00 | 1,285.41 | 79 |
| 2022-02-15 | 1,318.00 | 1,319.50 | 1,318.00 | 1,319.00 | 1,285.41 | 16 |
| 2022-02-14 | 1,278.00 | 1,318.00 | 1,278.00 | 1,306.50 | 1,273.23 | 445 |
| 2022-02-11 | 1,329.00 | 1,369.50 | 1,324.50 | 1,338.00 | 1,303.92 | 44 |
| 2022-02-10 | 1,341.00 | 1,341.00 | 1,311.00 | 1,311.00 | 1,272.18 | 36 |
| 2022-02-09 | 1,295.00 | 1,311.00 | 1,274.50 | 1,311.00 | 1,272.18 | 152 |
| 2022-02-08 | 1,339.00 | 1,339.00 | 1,322.50 | 1,339.00 | 1,299.35 | 19 |
| 2022-02-07 | 1,352.50 | 1,358.00 | 1,340.00 | 1,346.00 | 1,306.14 | 152 |
| 2022-02-04 | 1,320.00 | 1,340.00 | 1,320.00 | 1,326.00 | 1,286.73 | 1,129 |
| 2022-02-03 | 1,335.50 | 1,335.50 | 1,300.50 | 1,310.00 | 1,271.21 | 10 |
| 2022-02-02 | 1,361.50 | 1,361.50 | 1,315.00 | 1,329.50 | 1,290.13 | 277 |
| 2022-02-01 | 1,393.00 | 1,418.00 | 1,381.50 | 1,381.50 | 1,340.59 | 368 |
| 2022-01-31 | 1,393.50 | 1,393.50 | 1,361.50 | 1,381.50 | 1,340.59 | 32 |
| 2022-01-28 | 1,430.00 | 1,430.00 | 1,374.50 | 1,393.50 | 1,352.23 | 84 |
| 2022-01-27 | 1,441.00 | 1,490.00 | 1,441.00 | 1,460.00 | 1,416.77 | 188 |
| 2022-01-26 | 1,383.00 | 1,415.00 | 1,362.00 | 1,412.50 | 1,370.67 | 26 |
| 2022-01-25 | 1,250.00 | 1,395.00 | 1,250.00 | 1,383.00 | 1,342.05 | 3,859 |
| 2022-01-24 | 1,270.00 | 1,298.00 | 1,265.50 | 1,287.00 | 1,248.89 | 108 |
| 2022-01-21 | 1,282.00 | 1,325.00 | 1,282.00 | 1,290.50 | 1,252.28 | 1,032 |
| 2022-01-20 | 1,252.00 | 1,282.00 | 1,252.00 | 1,282.00 | 1,244.04 | 719 |
| 2022-01-19 | 1,208.00 | 1,250.00 | 1,208.00 | 1,250.00 | 1,212.98 | 91 |
| 2022-01-18 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,212.01 | 2 |
| 2022-01-17 | 1,250.00 | 1,250.00 | 1,249.00 | 1,249.00 | 1,212.01 | 14 |
| 2022-01-14 | 1,195.00 | 1,195.00 | 1,184.50 | 1,184.50 | 1,149.42 | 21 |
| 2022-01-13 | 1,174.50 | 1,216.00 | 1,174.50 | 1,201.00 | 1,165.44 | 3,071 |
| 2022-01-12 | 1,180.00 | 1,180.00 | 1,150.50 | 1,151.00 | 1,116.92 | 77 |
| 2022-01-11 | 1,170.50 | 1,180.00 | 1,170.50 | 1,180.00 | 1,145.06 | 22,301 |
| 2022-01-10 | 1,175.00 | 1,190.00 | 1,174.50 | 1,180.00 | 1,145.06 | 84 |
| 2022-01-07 | 1,164.00 | 1,175.00 | 1,154.00 | 1,171.50 | 1,135.54 | 308 |
| 2022-01-06 | 1,155.00 | 1,164.50 | 1,138.00 | 1,164.00 | 1,128.27 | 3,959 |
| 2022-01-05 | 1,132.00 | 1,142.00 | 1,125.00 | 1,125.00 | 1,090.47 | 26,812 |
| 2022-01-04 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,085.62 | 43 |
| 2022-01-03 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | 1,076.41 | 1 |
| 2021-12-30 | 1,080.00 | 1,080.00 | 1,079.50 | 1,079.50 | 1,046.36 | 2 |
| 2021-12-29 | 1,080.00 | 1,090.00 | 1,076.00 | 1,080.00 | 1,046.85 | 420 |
| 2021-12-28 | 1,070.00 | 1,097.00 | 1,070.00 | 1,095.00 | 1,061.39 | 21 |
| 2021-12-27 | 1,094.00 | 1,109.00 | 1,090.00 | 1,090.00 | 1,056.54 | 56 |
| 2021-12-23 | 1,126.50 | 1,126.50 | 1,105.00 | 1,106.50 | 1,072.53 | 81 |
| 2021-12-22 | 1,095.00 | 1,114.00 | 1,093.00 | 1,112.50 | 1,078.35 | 74 |
| 2021-12-21 | 1,106.00 | 1,116.50 | 1,101.50 | 1,101.50 | 1,067.69 | 244 |
| 2021-12-20 | 1,098.00 | 1,110.00 | 1,098.00 | 1,103.50 | 1,069.63 | 8 |
| 2021-12-17 | 1,130.00 | 1,141.00 | 1,130.00 | 1,141.00 | 1,105.98 | 18 |
| 2021-12-16 | 1,132.50 | 1,132.50 | 1,132.50 | 1,132.50 | 1,097.74 | 1 |
| 2021-12-15 | 1,125.50 | 1,129.00 | 1,093.50 | 1,122.00 | 1,087.56 | 20 |
| 2021-12-14 | 1,134.00 | 1,161.50 | 1,115.50 | 1,122.50 | 1,088.04 | 480 |
| 2021-12-13 | 1,191.50 | 1,191.50 | 1,130.00 | 1,134.00 | 1,099.19 | 78 |
| 2021-12-10 | 1,182.00 | 1,182.00 | 1,179.00 | 1,180.50 | 1,144.26 | 88 |
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.