Banco Santander Brasil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 1,234.00 | 1,234.00 | 1,200.00 | 1,203.00 | 1,166.07 | 448 |
| 2021-12-07 | 1,300.00 | 1,300.00 | 1,260.00 | 1,274.00 | 1,234.89 | 2,364 |
| 2021-12-06 | 1,299.00 | 1,299.00 | 1,290.00 | 1,294.50 | 1,254.76 | 49 |
| 2021-12-03 | 1,292.50 | 1,300.00 | 1,292.50 | 1,300.00 | 1,260.09 | 3 |
| 2021-12-02 | 1,253.50 | 1,296.50 | 1,253.50 | 1,283.00 | 1,243.62 | 325 |
| 2021-12-01 | 1,253.50 | 1,253.50 | 1,253.50 | 1,253.50 | 1,215.02 | 2 |
| 2021-11-30 | 1,250.00 | 1,263.50 | 1,226.50 | 1,245.00 | 1,206.78 | 162 |
| 2021-11-29 | 1,283.50 | 1,293.00 | 1,240.00 | 1,261.00 | 1,222.29 | 351 |
| 2021-11-26 | 1,276.00 | 1,288.50 | 1,276.00 | 1,283.50 | 1,244.10 | 88 |
| 2021-11-25 | 1,300.00 | 1,343.00 | 1,300.00 | 1,343.00 | 1,301.78 | 4 |
| 2021-11-24 | 1,302.00 | 1,330.50 | 1,302.00 | 1,330.50 | 1,289.66 | 9 |
| 2021-11-23 | 1,314.00 | 1,316.50 | 1,278.00 | 1,316.50 | 1,276.09 | 286 |
| 2021-11-19 | 1,322.00 | 1,377.00 | 1,297.00 | 1,313.50 | 1,273.18 | 58 |
| 2021-11-18 | 1,335.00 | 1,335.00 | 1,299.00 | 1,320.00 | 1,279.48 | 25 |
| 2021-11-17 | 1,305.00 | 1,324.00 | 1,305.00 | 1,324.00 | 1,283.36 | 7 |
| 2021-11-16 | 1,350.00 | 1,350.00 | 1,302.50 | 1,303.00 | 1,263.00 | 66 |
| 2021-11-15 | 1,391.00 | 1,391.00 | 1,327.50 | 1,327.50 | 1,286.75 | 13 |
| 2021-11-12 | 1,390.00 | 1,390.00 | 1,367.00 | 1,367.00 | 1,325.04 | 155 |
| 2021-11-11 | 1,340.50 | 1,390.00 | 1,340.50 | 1,364.00 | 1,322.13 | 80 |
| 2021-11-10 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,296.93 | 24 |
| 2021-11-09 | 1,315.50 | 1,330.00 | 1,300.00 | 1,300.00 | 1,260.09 | 204 |
| 2021-11-08 | 1,320.00 | 1,385.00 | 1,315.50 | 1,322.00 | 1,281.42 | 14 |
| 2021-11-05 | 1,330.00 | 1,330.00 | 1,315.50 | 1,315.50 | 1,275.12 | 1,272 |
| 2021-11-04 | 1,395.00 | 1,395.00 | 1,325.00 | 1,333.50 | 1,281.82 | 157 |
| 2021-11-03 | 1,384.50 | 1,416.50 | 1,373.50 | 1,390.00 | 1,336.13 | 2,130 |
| 2021-11-02 | 1,278.00 | 1,400.00 | 1,278.00 | 1,335.50 | 1,283.75 | 39 |
| 2021-11-01 | 1,276.50 | 1,362.50 | 1,276.50 | 1,351.50 | 1,299.13 | 273 |
| 2021-10-29 | 1,270.00 | 1,280.50 | 1,268.50 | 1,270.00 | 1,220.79 | 307 |
| 2021-10-28 | 1,278.00 | 1,320.00 | 1,254.00 | 1,276.00 | 1,226.55 | 140 |
| 2021-10-27 | 1,262.00 | 1,290.00 | 1,262.00 | 1,265.00 | 1,215.98 | 549 |
| 2021-10-26 | 1,277.00 | 1,277.00 | 1,248.50 | 1,251.50 | 1,203.00 | 197 |
| 2021-10-25 | 1,260.50 | 1,300.00 | 1,259.00 | 1,277.00 | 1,227.51 | 4,181 |
| 2021-10-22 | 1,290.00 | 1,300.00 | 1,239.50 | 1,240.00 | 1,191.95 | 519 |
| 2021-10-21 | 1,285.30 | 1,285.30 | 1,265.72 | 1,278.94 | 1,229.38 | 51 |
| 2021-10-20 | 1,273.07 | 1,312.22 | 1,273.07 | 1,295.09 | 1,244.90 | 29 |
| 2021-10-19 | 1,300.47 | 1,302.43 | 1,271.60 | 1,271.60 | 1,222.32 | 191 |
| 2021-10-18 | 1,309.77 | 1,321.52 | 1,260.34 | 1,321.52 | 1,270.31 | 425 |
| 2021-10-15 | 1,253.00 | 1,329.35 | 1,253.00 | 1,317.61 | 1,266.55 | 148 |
| 2021-10-14 | 1,234.89 | 1,239.29 | 1,216.78 | 1,239.29 | 1,191.27 | 19 |
← NewerPage 21 of 21 · 1,239 trading days
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.