Banco Santander Brasil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 10,780.00 | 11,060.00 | 10,550.00 | 10,720.00 | 10,720.00 | 693 |
| 2026-01-28 | 10,710.00 | 10,900.00 | 10,670.00 | 10,700.00 | 10,700.00 | 2,243 |
| 2026-01-27 | 10,300.00 | 10,770.00 | 10,290.00 | 10,610.00 | 10,610.00 | 1,828 |
| 2026-01-26 | 10,100.00 | 10,330.00 | 10,100.00 | 10,220.00 | 10,220.00 | 459 |
| 2026-01-23 | 10,110.00 | 10,200.00 | 9,960.00 | 10,160.00 | 10,160.00 | 800 |
| 2026-01-22 | 9,905.00 | 10,140.00 | 9,760.00 | 10,100.00 | 10,100.00 | 1,775 |
| 2026-01-21 | 9,680.00 | 9,910.00 | 9,675.00 | 9,855.00 | 9,854.90 | 2,712 |
| 2026-01-20 | 9,150.00 | 9,640.00 | 9,150.00 | 9,635.00 | 9,634.90 | 1,389 |
| 2026-01-19 | 9,180.00 | 9,495.00 | 9,035.00 | 9,065.00 | 9,064.91 | 772 |
| 2026-01-16 | 9,345.00 | 9,465.00 | 9,195.00 | 9,285.00 | 9,284.91 | 1,435 |
| 2026-01-15 | 9,705.00 | 9,705.00 | 9,370.00 | 9,380.00 | 9,380.00 | 1,283 |
| 2026-01-14 | 9,700.00 | 9,700.00 | 9,505.00 | 9,590.00 | 9,590.00 | 787 |
| 2026-01-13 | 9,655.00 | 9,715.00 | 9,460.00 | 9,570.00 | 9,570.00 | 307 |
| 2026-01-12 | 9,715.00 | 9,715.00 | 9,550.00 | 9,655.00 | 9,655.00 | 981 |
| 2026-01-09 | 9,505.00 | 9,780.00 | 9,505.00 | 9,775.00 | 9,775.00 | 1,206 |
| 2026-01-08 | 9,460.00 | 9,690.00 | 9,450.00 | 9,515.00 | 9,514.97 | 1,251 |
| 2026-01-07 | 9,635.00 | 9,640.00 | 9,405.00 | 9,405.00 | 9,404.97 | 952 |
| 2026-01-06 | 9,755.00 | 9,905.00 | 9,695.00 | 9,695.00 | 9,694.97 | 385 |
| 2026-01-05 | 9,565.00 | 9,730.00 | 9,305.00 | 9,640.00 | 9,639.97 | 882 |
| 2026-01-02 | 9,600.00 | 9,770.00 | 9,485.00 | 9,500.00 | 9,500.00 | 525 |
| 2026-01-01 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 0 |
| 2025-12-31 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 0 |
| 2025-12-30 | 9,180.00 | 9,555.00 | 9,180.00 | 9,410.00 | 9,410.00 | 5,571 |
| 2025-12-29 | 9,500.00 | 9,500.00 | 9,140.00 | 9,180.00 | 9,180.00 | 497 |
| 2025-12-26 | 9,300.00 | 10,610.00 | 9,300.00 | 9,500.00 | 9,500.00 | 282 |
| 2025-12-25 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0 |
| 2025-12-24 | 9,650.00 | 9,680.00 | 9,255.00 | 9,300.00 | 9,300.00 | 8,304 |
| 2025-12-23 | 9,095.00 | 9,455.00 | 9,095.00 | 9,355.00 | 9,355.00 | 1,279 |
| 2025-12-22 | 9,075.00 | 9,120.00 | 8,915.00 | 9,000.00 | 9,000.00 | 4,665 |
| 2025-12-19 | 9,050.00 | 9,170.00 | 8,975.00 | 9,120.00 | 9,120.00 | 380 |
| 2025-12-18 | 8,900.00 | 9,100.00 | 8,895.00 | 9,030.00 | 9,030.00 | 264 |
| 2025-12-17 | 8,865.00 | 8,940.00 | 8,725.00 | 8,875.00 | 8,875.00 | 1,019 |
| 2025-12-16 | 9,235.00 | 9,240.00 | 8,995.00 | 9,035.00 | 9,035.00 | 249 |
| 2025-12-15 | 9,135.00 | 9,245.00 | 8,980.00 | 9,215.00 | 9,215.00 | 639 |
| 2025-12-12 | 8,940.00 | 9,095.00 | 8,925.00 | 9,000.00 | 9,000.00 | 220 |
| 2025-12-11 | 8,800.00 | 9,030.00 | 8,800.00 | 8,985.00 | 8,985.00 | 3,912 |
| 2025-12-10 | 8,785.00 | 8,900.00 | 8,745.00 | 8,745.00 | 8,745.00 | 363 |
| 2025-12-09 | 9,290.00 | 9,290.00 | 8,770.00 | 8,915.00 | 8,915.00 | 4,743 |
| 2025-12-08 | 9,265.00 | 9,265.00 | 9,265.00 | 9,265.00 | 9,265.00 | 0 |
| 2025-12-05 | 10,100.00 | 10,100.00 | 9,185.00 | 9,265.00 | 9,265.00 | 1,701 |
| 2025-12-04 | 9,955.00 | 10,100.00 | 9,880.00 | 9,905.00 | 9,905.00 | 1,403 |
| 2025-12-03 | 10,060.00 | 10,060.00 | 9,740.00 | 9,760.00 | 9,760.00 | 87 |
| 2025-12-02 | 9,800.00 | 10,010.00 | 9,650.00 | 10,010.00 | 10,010.00 | 2,121 |
| 2025-12-01 | 9,560.00 | 9,695.00 | 9,535.00 | 9,645.00 | 9,645.00 | 82 |
| 2025-11-28 | 9,825.00 | 10,110.00 | 9,705.00 | 9,830.00 | 9,830.00 | 1,690 |
| 2025-11-27 | 10,000.00 | 10,200.00 | 9,655.00 | 9,795.00 | 9,795.00 | 79 |
| 2025-11-26 | 9,620.00 | 9,905.00 | 9,540.00 | 9,905.00 | 9,905.00 | 638 |
| 2025-11-25 | 9,290.00 | 9,525.00 | 9,220.00 | 9,490.00 | 9,490.00 | 7,162 |
| 2025-11-24 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 0 |
| 2025-11-21 | 9,220.00 | 9,240.00 | 9,055.00 | 9,220.00 | 9,220.00 | 465 |
| 2025-11-20 | 8,695.00 | 9,250.00 | 8,695.00 | 9,110.00 | 9,110.00 | 4,885 |
| 2025-11-19 | 9,205.00 | 9,240.00 | 9,075.00 | 9,100.00 | 9,100.00 | 267 |
| 2025-11-18 | 9,415.00 | 9,415.00 | 9,225.00 | 9,305.00 | 9,305.00 | 4,126 |
| 2025-11-17 | 9,350.00 | 9,485.00 | 9,290.00 | 9,310.00 | 9,310.00 | 1,493 |
| 2025-11-14 | 9,445.00 | 9,565.00 | 9,300.00 | 9,465.00 | 9,465.00 | 3,031 |
| 2025-11-13 | 9,000.00 | 9,435.00 | 9,000.00 | 9,390.00 | 9,390.00 | 606 |
| 2025-11-12 | 9,395.00 | 9,400.00 | 9,165.00 | 9,365.00 | 9,365.00 | 356 |
| 2025-11-11 | 9,310.00 | 9,400.00 | 9,200.00 | 9,295.00 | 9,295.00 | 261 |
| 2025-11-10 | 8,860.00 | 9,135.00 | 8,860.00 | 9,135.00 | 9,135.00 | 307 |
| 2025-11-07 | 9,120.00 | 9,120.00 | 8,850.00 | 8,860.00 | 8,860.00 | 809 |
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.