Banco Santander Brasil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 9,165.00 | 9,295.00 | 9,030.00 | 9,050.00 | 9,050.00 | 425 |
| 2025-11-05 | 8,765.00 | 9,080.00 | 8,765.00 | 9,075.00 | 9,075.00 | 3,459 |
| 2025-11-04 | 8,780.00 | 9,030.00 | 8,770.00 | 8,865.00 | 8,865.00 | 623 |
| 2025-11-03 | 8,755.00 | 8,955.00 | 8,620.00 | 8,905.00 | 8,905.00 | 1,223 |
| 2025-10-31 | 8,520.00 | 8,755.00 | 8,520.00 | 8,710.00 | 8,710.00 | 8,746 |
| 2025-10-30 | 8,295.00 | 8,510.00 | 8,240.00 | 8,485.00 | 8,485.00 | 283 |
| 2025-10-29 | 8,410.00 | 8,495.00 | 8,260.00 | 8,295.00 | 8,295.00 | 816 |
| 2025-10-28 | 8,090.00 | 8,215.00 | 8,010.00 | 8,210.00 | 8,210.00 | 1,128 |
| 2025-10-27 | 7,575.00 | 8,360.00 | 7,460.00 | 8,010.00 | 8,010.00 | 8,716 |
| 2025-10-24 | 8,355.00 | 8,525.00 | 8,295.00 | 8,470.00 | 8,470.00 | 2,773 |
| 2025-10-23 | 8,610.00 | 8,615.00 | 8,295.00 | 8,315.00 | 8,315.00 | 362 |
| 2025-10-22 | 8,680.00 | 8,720.00 | 8,535.00 | 8,690.00 | 8,689.90 | 364 |
| 2025-10-21 | 8,570.00 | 8,720.00 | 8,335.00 | 8,710.00 | 8,709.90 | 1,111 |
| 2025-10-20 | 8,300.00 | 8,540.00 | 8,220.00 | 8,515.00 | 8,514.90 | 172 |
| 2025-10-17 | 7,670.00 | 8,125.00 | 7,670.00 | 8,095.00 | 8,094.91 | 452 |
| 2025-10-16 | 7,480.00 | 7,830.00 | 7,395.00 | 7,775.00 | 7,775.00 | 956 |
| 2025-10-15 | 7,410.00 | 7,590.00 | 7,330.00 | 7,515.00 | 7,515.00 | 662 |
| 2025-10-14 | 7,230.00 | 7,465.00 | 7,100.00 | 7,465.00 | 7,465.00 | 1,453 |
| 2025-10-13 | 7,360.00 | 7,360.00 | 7,280.00 | 7,320.00 | 7,320.00 | 952 |
| 2025-10-10 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2025-10-09 | 8,230.00 | 8,300.00 | 7,770.00 | 7,800.00 | 7,800.00 | 1,464 |
| 2025-10-08 | 8,230.00 | 8,320.00 | 8,060.00 | 8,090.00 | 8,090.00 | 993 |
| 2025-10-07 | 8,180.00 | 8,250.00 | 8,085.00 | 8,205.00 | 8,205.00 | 690 |
| 2025-10-06 | 8,300.00 | 8,300.00 | 8,160.00 | 8,180.00 | 8,180.00 | 490 |
| 2025-10-03 | 8,545.00 | 8,545.00 | 8,220.00 | 8,305.00 | 8,305.00 | 735 |
| 2025-10-02 | 8,540.00 | 8,660.00 | 8,300.00 | 8,475.00 | 8,475.00 | 435 |
| 2025-10-01 | 8,725.00 | 8,850.00 | 8,545.00 | 8,565.00 | 8,565.00 | 727 |
| 2025-09-30 | 8,340.00 | 8,640.00 | 8,340.00 | 8,640.00 | 8,640.00 | 1,220 |
| 2025-09-29 | 8,225.00 | 8,325.00 | 8,135.00 | 8,325.00 | 8,325.00 | 344 |
| 2025-09-26 | 7,530.00 | 8,095.00 | 7,525.00 | 8,015.00 | 8,015.00 | 667 |
| 2025-09-25 | 7,575.00 | 7,575.00 | 7,435.00 | 7,450.00 | 7,450.00 | 3,662 |
| 2025-09-24 | 7,620.00 | 7,685.00 | 7,520.00 | 7,630.00 | 7,630.00 | 1,191 |
| 2025-09-23 | 7,620.00 | 7,930.00 | 7,500.00 | 7,895.00 | 7,895.00 | 938 |
| 2025-09-22 | 8,095.00 | 8,095.00 | 7,710.00 | 7,820.00 | 7,820.00 | 1,497 |
| 2025-09-19 | 8,645.00 | 8,645.00 | 8,490.00 | 8,630.00 | 8,630.00 | 3,550 |
| 2025-09-18 | 8,370.00 | 8,655.00 | 8,295.00 | 8,565.00 | 8,565.00 | 2,366 |
| 2025-09-17 | 8,135.00 | 8,415.00 | 8,135.00 | 8,360.00 | 8,360.00 | 5,450 |
| 2025-09-16 | 8,145.00 | 8,145.00 | 7,950.00 | 8,005.00 | 8,005.00 | 3,739 |
| 2025-09-15 | 7,955.00 | 8,180.00 | 7,955.00 | 8,110.00 | 8,110.00 | 743 |
| 2025-09-12 | 7,775.00 | 7,935.00 | 7,775.00 | 7,905.00 | 7,905.00 | 613 |
| 2025-09-11 | 7,650.00 | 7,945.00 | 7,645.00 | 7,875.00 | 7,875.00 | 624 |
| 2025-09-10 | 7,670.00 | 7,755.00 | 7,640.00 | 7,690.00 | 7,690.00 | 1,092 |
| 2025-09-09 | 7,725.00 | 7,765.00 | 7,630.00 | 7,675.00 | 7,675.00 | 855 |
| 2025-09-08 | 7,800.00 | 7,860.00 | 7,620.00 | 7,710.00 | 7,710.00 | 546 |
| 2025-09-05 | 7,540.00 | 7,630.00 | 7,410.00 | 7,500.00 | 7,500.00 | 1,231 |
| 2025-09-04 | 7,070.00 | 7,270.00 | 7,060.00 | 7,200.00 | 7,200.00 | 459 |
| 2025-09-03 | 7,100.00 | 7,200.00 | 7,040.00 | 7,120.00 | 7,120.00 | 1,130 |
| 2025-09-02 | 7,180.00 | 7,210.00 | 7,120.00 | 7,150.00 | 7,150.00 | 1,165 |
| 2025-09-01 | 7,200.00 | 7,450.00 | 7,200.00 | 7,430.00 | 7,430.00 | 928 |
| 2025-08-29 | 7,090.00 | 7,120.00 | 6,960.00 | 7,110.00 | 7,110.00 | 310 |
| 2025-08-28 | 7,080.00 | 7,190.00 | 7,010.00 | 7,090.00 | 7,090.00 | 1,208 |
| 2025-08-27 | 6,950.00 | 7,040.00 | 6,860.00 | 7,030.00 | 7,030.00 | 3,656 |
| 2025-08-26 | 6,990.00 | 7,000.00 | 6,900.00 | 6,980.00 | 6,980.00 | 732 |
| 2025-08-25 | 6,720.00 | 6,990.00 | 6,720.00 | 6,980.00 | 6,980.00 | 3,884 |
| 2025-08-22 | 6,570.00 | 6,700.00 | 6,570.00 | 6,690.00 | 6,690.00 | 678 |
| 2025-08-21 | 6,380.00 | 6,420.00 | 6,320.00 | 6,370.00 | 6,370.00 | 345 |
| 2025-08-20 | 6,160.00 | 6,360.00 | 6,160.00 | 6,350.00 | 6,350.00 | 224 |
| 2025-08-19 | 6,380.00 | 6,380.00 | 6,180.00 | 6,220.00 | 6,220.00 | 1,224 |
| 2025-08-18 | 6,570.00 | 6,630.00 | 6,490.00 | 6,530.00 | 6,530.00 | 543 |
| 2025-08-14 | 6,520.00 | 6,670.00 | 6,500.00 | 6,510.00 | 6,510.00 | 3,137 |
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.