Banco Santander Brasil SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	6,730.00	6,730.00	6,540.00	6,580.00	6,580.00	667
2025-08-12	6,700.00	6,760.00	6,630.00	6,660.00	6,660.00	1,270
2025-08-11	6,640.00	6,660.00	6,520.00	6,570.00	6,570.00	698
2025-08-08	6,640.00	6,670.00	6,550.00	6,630.00	6,630.00	1,292
2025-08-07	6,510.00	6,620.00	6,510.00	6,590.00	6,590.00	938
2025-08-06	6,490.00	6,530.00	6,450.00	6,460.00	6,460.00	646
2025-08-05	6,620.00	6,640.00	6,440.00	6,440.00	6,440.00	1,595
2025-08-04	6,180.00	6,550.00	6,180.00	6,490.00	6,490.00	1,227
2025-08-01	6,430.00	6,570.00	6,420.00	6,430.00	6,430.00	927
2025-07-31	6,250.00	6,450.00	6,180.00	6,430.00	6,430.00	779
2025-07-30	6,060.00	6,300.00	6,010.00	6,280.00	6,280.00	3,870
2025-07-29	6,160.00	6,280.00	6,150.00	6,220.00	6,220.00	3,426
2025-07-28	6,150.00	6,190.00	6,070.00	6,120.00	6,120.00	867
2025-07-25	6,110.00	6,160.00	6,080.00	6,140.00	6,140.00	74
2025-07-24	6,040.00	6,140.00	5,990.00	6,100.00	6,100.00	992
2025-07-23	6,000.00	6,180.00	6,000.00	6,140.00	6,140.00	552
2025-07-22	6,100.00	6,120.00	5,950.00	6,020.00	6,020.00	313
2025-07-21	6,200.00	6,250.00	6,080.00	6,090.00	6,090.00	3,003
2025-07-18	6,450.00	6,460.00	6,260.00	6,280.00	6,279.90	1,455
2025-07-17	6,380.00	6,570.00	6,320.00	6,570.00	6,569.90	250
2025-07-16	6,310.00	6,420.00	6,210.00	6,370.00	6,369.90	2,267
2025-07-15	6,420.00	6,450.00	6,290.00	6,380.00	6,379.90	274
2025-07-14	6,400.00	6,420.00	6,250.00	6,410.00	6,409.90	2,565
2025-07-11	6,430.00	6,450.00	6,350.00	6,420.00	6,420.00	711
2025-07-10	6,550.00	6,550.00	6,390.00	6,500.00	6,500.00	3,696
2025-07-08	6,840.00	6,840.00	6,700.00	6,780.00	6,780.00	221
2025-07-07	6,820.00	6,820.00	6,720.00	6,800.00	6,800.00	1,019
2025-07-04	6,750.00	6,870.00	6,550.00	6,870.00	6,870.00	227
2025-07-03	6,780.00	6,860.00	6,660.00	6,750.00	6,750.00	1,617
2025-07-02	6,730.00	6,790.00	6,630.00	6,770.00	6,770.00	4,369
2025-07-01	6,640.00	6,820.00	6,590.00	6,780.00	6,780.00	463
2025-06-30	6,430.00	6,640.00	6,420.00	6,580.00	6,580.00	823
2025-06-27	6,350.00	6,410.00	6,350.00	6,370.00	6,370.00	1,216
2025-06-26	6,340.00	6,440.00	6,340.00	6,350.00	6,350.00	571
2025-06-25	6,310.00	6,310.00	6,210.00	6,270.00	6,270.00	489
2025-06-24	6,290.00	6,540.00	6,290.00	6,380.00	6,380.00	653
2025-06-23	6,110.00	6,310.00	6,100.00	6,240.00	6,240.00	290
2025-06-19	6,530.00	6,530.00	6,320.00	6,390.00	6,390.00	138
2025-06-18	6,420.00	6,420.00	6,300.00	6,400.00	6,400.00	427
2025-06-17	6,470.00	6,550.00	6,400.00	6,430.00	6,430.00	993
2025-06-13	6,320.00	6,500.00	6,320.00	6,450.00	6,450.00	3,390
2025-06-12	6,520.00	6,520.00	6,370.00	6,380.00	6,380.00	702
2025-06-11	6,430.00	6,550.00	6,420.00	6,510.00	6,510.00	2,130
2025-06-10	6,190.00	6,240.00	6,140.00	6,150.00	6,150.00	1,958
2025-06-09	6,140.00	6,220.00	6,080.00	6,130.00	6,130.00	339
2025-06-06	6,120.00	6,220.00	6,100.00	6,150.00	6,150.00	342
2025-06-05	6,220.00	6,240.00	6,140.00	6,140.00	6,140.00	252
2025-06-04	6,340.00	6,360.00	6,150.00	6,150.00	6,150.00	319
2025-06-03	6,170.00	6,310.00	6,120.00	6,270.00	6,270.00	348
2025-06-02	6,210.00	6,280.00	6,130.00	6,170.00	6,170.00	101
2025-05-30	6,170.00	6,320.00	6,170.00	6,270.00	6,270.00	506
2025-05-29	6,180.00	6,340.00	6,180.00	6,280.00	6,280.00	725
2025-05-28	6,180.00	6,250.00	6,150.00	6,180.00	6,180.00	412
2025-05-27	6,220.00	6,320.00	6,200.00	6,230.00	6,230.00	461
2025-05-26	6,110.00	6,330.00	5,680.00	6,050.00	6,050.00	79
2025-05-23	6,060.00	6,150.00	6,030.00	6,110.00	6,110.00	731
2025-05-22	6,120.00	6,260.00	6,090.00	6,090.00	6,090.00	705
2025-05-21	6,250.00	6,250.00	6,100.00	6,140.00	6,140.00	720
2025-05-20	6,290.00	6,290.00	6,210.00	6,230.00	6,230.00	1,019
2025-05-19	6,280.00	6,320.00	6,210.00	6,280.00	6,280.00	559

← NewerPage 6 of 21 · 1,237 trading daysOlder →

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.