Banco Santander Brasil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8,605.00 | 8,835.00 | 8,600.00 | 8,835.00 | 8,835.00 | 45 |
| 2026-04-29 | 8,740.00 | 8,815.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2,648 |
| 2026-04-28 | 8,955.00 | 8,985.00 | 8,825.00 | 8,830.00 | 8,830.00 | 116 |
| 2026-04-27 | 9,005.00 | 9,150.00 | 8,985.00 | 9,005.00 | 9,005.00 | 547 |
| 2026-04-24 | 8,760.00 | 8,945.00 | 8,760.00 | 8,890.00 | 8,890.00 | 249 |
| 2026-04-23 | 9,010.00 | 9,010.00 | 8,760.00 | 8,760.00 | 8,760.00 | 230 |
| 2026-04-22 | 9,225.00 | 9,225.00 | 9,050.00 | 9,075.00 | 9,074.89 | 1,184 |
| 2026-04-21 | 9,340.00 | 9,380.00 | 9,135.00 | 9,145.00 | 9,144.89 | 643 |
| 2026-04-20 | 9,325.00 | 9,360.00 | 9,170.00 | 9,335.00 | 9,334.89 | 835 |
| 2026-04-17 | 9,330.00 | 9,440.00 | 9,270.00 | 9,320.00 | 9,319.89 | 567 |
| 2026-04-16 | 9,185.00 | 9,185.00 | 9,070.00 | 9,155.00 | 9,155.00 | 161 |
| 2026-04-15 | 9,430.00 | 9,500.00 | 9,235.00 | 9,280.00 | 9,280.00 | 307 |
| 2026-04-14 | 9,560.00 | 9,560.00 | 9,405.00 | 9,480.00 | 9,480.00 | 144 |
| 2026-04-13 | 9,395.00 | 9,525.00 | 9,280.00 | 9,470.00 | 9,470.00 | 261 |
| 2026-04-10 | 9,380.00 | 9,585.00 | 9,380.00 | 9,485.00 | 9,485.00 | 1,230 |
| 2026-04-09 | 9,160.00 | 9,390.00 | 9,160.00 | 9,385.00 | 9,385.00 | 667 |
| 2026-04-08 | 9,385.00 | 9,495.00 | 9,110.00 | 9,160.00 | 9,160.00 | 3,607 |
| 2026-04-07 | 8,920.00 | 8,920.00 | 8,765.00 | 8,870.00 | 8,870.00 | 226 |
| 2026-04-06 | 9,060.00 | 9,090.00 | 8,930.00 | 8,990.00 | 8,990.00 | 358 |
| 2026-04-01 | 8,855.00 | 9,145.00 | 8,855.00 | 9,060.00 | 9,060.00 | 449 |
| 2026-03-31 | 8,435.00 | 8,770.00 | 8,435.00 | 8,720.00 | 8,720.00 | 548 |
| 2026-03-30 | 8,355.00 | 8,430.00 | 8,270.00 | 8,385.00 | 8,385.00 | 1,769 |
| 2026-03-27 | 8,130.00 | 8,385.00 | 8,130.00 | 8,320.00 | 8,320.00 | 231 |
| 2026-03-26 | 8,405.00 | 8,405.00 | 8,195.00 | 8,225.00 | 8,225.00 | 1,416 |
| 2026-03-25 | 8,600.00 | 8,600.00 | 8,380.00 | 8,385.00 | 8,385.00 | 2,277 |
| 2026-03-23 | 8,295.00 | 8,540.00 | 8,295.00 | 8,495.00 | 8,495.00 | 81 |
| 2026-03-20 | 8,290.00 | 8,305.00 | 8,080.00 | 8,115.00 | 8,115.00 | 1,665 |
| 2026-03-19 | 8,220.00 | 8,435.00 | 8,215.00 | 8,435.00 | 8,435.00 | 1,257 |
| 2026-03-18 | 8,490.00 | 8,615.00 | 8,365.00 | 8,400.00 | 8,400.00 | 2,148 |
| 2026-03-17 | 8,610.00 | 8,695.00 | 8,540.00 | 8,545.00 | 8,545.00 | 808 |
| 2026-03-16 | 8,525.00 | 8,640.00 | 8,480.00 | 8,595.00 | 8,595.00 | 5,730 |
| 2026-03-13 | 8,555.00 | 8,585.00 | 8,370.00 | 8,370.00 | 8,370.00 | 450 |
| 2026-03-12 | 8,710.00 | 8,770.00 | 8,450.00 | 8,475.00 | 8,475.00 | 2,019 |
| 2026-03-11 | 9,035.00 | 9,205.00 | 8,925.00 | 8,975.00 | 8,975.00 | 4,049 |
| 2026-03-10 | 9,010.00 | 9,230.00 | 8,995.00 | 9,135.00 | 9,135.00 | 258 |
| 2026-03-09 | 8,860.00 | 8,940.00 | 8,720.00 | 8,925.00 | 8,925.00 | 429 |
| 2026-03-06 | 8,950.00 | 9,015.00 | 8,740.00 | 8,865.00 | 8,865.00 | 1,421 |
| 2026-03-05 | 9,310.00 | 9,310.00 | 8,920.00 | 8,950.00 | 8,950.00 | 306 |
| 2026-03-04 | 9,285.00 | 9,420.00 | 9,160.00 | 9,305.00 | 9,305.00 | 4,026 |
| 2026-03-03 | 9,130.00 | 9,195.00 | 8,730.00 | 9,110.00 | 9,110.00 | 701 |
| 2026-03-02 | 9,345.00 | 9,495.00 | 9,200.00 | 9,440.00 | 9,440.00 | 406 |
| 2026-02-27 | 9,740.00 | 9,835.00 | 9,440.00 | 9,440.00 | 9,440.00 | 891 |
| 2026-02-26 | 9,775.00 | 9,930.00 | 9,730.00 | 9,780.00 | 9,780.00 | 548 |
| 2026-02-25 | 9,915.00 | 10,050.00 | 9,790.00 | 9,800.00 | 9,800.00 | 422 |
| 2026-02-24 | 9,640.00 | 9,880.00 | 9,565.00 | 9,810.00 | 9,810.00 | 58 |
| 2026-02-23 | 10,160.00 | 10,160.00 | 9,660.00 | 9,720.00 | 9,720.00 | 391 |
| 2026-02-20 | 9,855.00 | 10,210.00 | 9,700.00 | 10,170.00 | 10,170.00 | 928 |
| 2026-02-19 | 9,760.00 | 9,885.00 | 9,615.00 | 9,765.00 | 9,765.00 | 437 |
| 2026-02-18 | 9,500.00 | 9,775.00 | 9,500.00 | 9,535.00 | 9,535.00 | 403 |
| 2026-02-13 | 9,775.00 | 9,780.00 | 9,515.00 | 9,715.00 | 9,715.00 | 2,330 |
| 2026-02-12 | 10,320.00 | 10,350.00 | 9,955.00 | 9,955.00 | 9,955.00 | 501 |
| 2026-02-11 | 10,250.00 | 10,500.00 | 10,250.00 | 10,380.00 | 10,380.00 | 803 |
| 2026-02-10 | 10,310.00 | 10,340.00 | 10,130.00 | 10,230.00 | 10,230.00 | 485 |
| 2026-02-09 | 9,705.00 | 10,150.00 | 9,705.00 | 10,130.00 | 10,130.00 | 648 |
| 2026-02-06 | 9,850.00 | 9,850.00 | 9,505.00 | 9,605.00 | 9,605.00 | 1,495 |
| 2026-02-05 | 9,865.00 | 10,040.00 | 9,790.00 | 9,915.00 | 9,915.00 | 515 |
| 2026-02-04 | 10,120.00 | 10,250.00 | 9,855.00 | 9,885.00 | 9,885.00 | 1,071 |
| 2026-02-03 | 10,530.00 | 10,760.00 | 10,530.00 | 10,580.00 | 10,580.00 | 1,814 |
| 2026-02-02 | 10,370.00 | 10,560.00 | 10,320.00 | 10,370.00 | 10,370.00 | 1,159 |
| 2026-01-30 | 10,700.00 | 10,740.00 | 10,270.00 | 10,370.00 | 10,370.00 | 589 |
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.