Banco Santander Brasil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 6,150.00 | 6,280.00 | 6,150.00 | 6,280.00 | 6,280.00 | 518 |
| 2025-05-15 | 6,260.00 | 6,340.00 | 6,190.00 | 6,210.00 | 6,210.00 | 869 |
| 2025-05-14 | 6,330.00 | 6,340.00 | 6,220.00 | 6,270.00 | 6,270.00 | 793 |
| 2025-05-13 | 6,190.00 | 6,280.00 | 6,150.00 | 6,280.00 | 6,280.00 | 711 |
| 2025-05-12 | 6,090.00 | 6,090.00 | 5,960.00 | 6,080.00 | 6,080.00 | 2,306 |
| 2025-05-09 | 6,220.00 | 6,220.00 | 6,050.00 | 6,160.00 | 6,160.00 | 564 |
| 2025-05-08 | 5,960.00 | 6,160.00 | 5,940.00 | 6,140.00 | 6,140.00 | 1,506 |
| 2025-05-07 | 5,970.00 | 5,970.00 | 5,760.00 | 5,830.00 | 5,830.00 | 536 |
| 2025-05-06 | 6,100.00 | 6,210.00 | 6,050.00 | 6,090.00 | 6,090.00 | 1,877 |
| 2025-05-05 | 6,220.00 | 6,220.00 | 6,010.00 | 6,120.00 | 6,120.00 | 1,139 |
| 2025-04-30 | 6,080.00 | 6,280.00 | 5,990.00 | 6,270.00 | 6,270.00 | 2,489 |
| 2025-04-29 | 6,000.00 | 6,200.00 | 6,000.00 | 6,130.00 | 6,130.00 | 2,598 |
| 2025-04-28 | 5,960.00 | 6,040.00 | 5,840.00 | 5,950.00 | 5,950.00 | 765 |
| 2025-04-25 | 5,970.00 | 6,050.00 | 5,880.00 | 6,000.00 | 6,000.00 | 1,650 |
| 2025-04-24 | 5,960.00 | 6,050.00 | 5,890.00 | 5,950.00 | 5,950.00 | 698 |
| 2025-04-23 | 5,600.00 | 5,990.00 | 5,600.00 | 5,720.00 | 5,720.00 | 846 |
| 2025-04-22 | 5,380.00 | 5,610.00 | 5,350.00 | 5,590.00 | 5,589.93 | 499 |
| 2025-04-21 | 5,380.00 | 5,380.00 | 5,190.00 | 5,360.00 | 5,359.94 | 1,101 |
| 2025-04-16 | 5,830.00 | 5,840.00 | 5,460.00 | 5,470.00 | 5,470.00 | 426 |
| 2025-04-15 | 5,750.00 | 5,850.00 | 5,740.00 | 5,750.00 | 5,750.00 | 1,330 |
| 2025-04-14 | 5,680.00 | 5,800.00 | 5,500.00 | 5,770.00 | 5,770.00 | 781 |
| 2025-04-11 | 6,190.00 | 6,280.00 | 5,980.00 | 6,060.00 | 6,060.00 | 1,041 |
| 2025-04-10 | 5,920.00 | 6,150.00 | 5,920.00 | 6,140.00 | 6,140.00 | 362 |
| 2025-04-09 | 5,930.00 | 6,200.00 | 5,900.00 | 6,140.00 | 6,140.00 | 1,780 |
| 2025-04-08 | 6,160.00 | 6,160.00 | 5,910.00 | 5,990.00 | 5,990.00 | 1,312 |
| 2025-04-07 | 5,900.00 | 6,180.00 | 5,900.00 | 6,070.00 | 6,070.00 | 1,185 |
| 2025-04-04 | 6,120.00 | 6,160.00 | 6,030.00 | 6,120.00 | 6,120.00 | 1,079 |
| 2025-04-03 | 6,400.00 | 6,540.00 | 6,400.00 | 6,490.00 | 6,490.00 | 3,349 |
| 2025-04-01 | 6,250.00 | 6,380.00 | 6,180.00 | 6,180.00 | 6,180.00 | 558 |
| 2025-03-31 | 6,150.00 | 6,280.00 | 6,100.00 | 6,170.00 | 6,170.00 | 243 |
| 2025-03-28 | 6,230.00 | 6,270.00 | 6,150.00 | 6,210.00 | 6,210.00 | 1,181 |
| 2025-03-27 | 6,090.00 | 6,220.00 | 6,090.00 | 6,180.00 | 6,180.00 | 1,465 |
| 2025-03-26 | 6,260.00 | 6,330.00 | 6,200.00 | 6,250.00 | 6,250.00 | 2,270 |
| 2025-03-25 | 6,170.00 | 6,260.00 | 6,160.00 | 6,260.00 | 6,260.00 | 4,051 |
| 2025-03-21 | 6,140.00 | 6,170.00 | 6,050.00 | 6,080.00 | 6,080.00 | 1,123 |
| 2025-03-20 | 6,210.00 | 6,240.00 | 6,030.00 | 6,160.00 | 6,160.00 | 942 |
| 2025-03-19 | 6,090.00 | 6,340.00 | 6,090.00 | 6,200.00 | 6,200.00 | 3,115 |
| 2025-03-18 | 5,980.00 | 6,180.00 | 5,980.00 | 6,150.00 | 6,150.00 | 1,453 |
| 2025-03-17 | 5,780.00 | 6,000.00 | 5,740.00 | 5,950.00 | 5,950.00 | 2,741 |
| 2025-03-14 | 5,560.00 | 5,740.00 | 5,550.00 | 5,710.00 | 5,710.00 | 1,224 |
| 2025-03-13 | 5,370.00 | 5,490.00 | 5,330.00 | 5,420.00 | 5,420.00 | 2,167 |
| 2025-03-12 | 5,320.00 | 5,350.00 | 5,280.00 | 5,300.00 | 5,300.00 | 1,032 |
| 2025-03-11 | 5,360.00 | 5,360.00 | 5,290.00 | 5,320.00 | 5,320.00 | 479 |
| 2025-03-10 | 5,540.00 | 5,540.00 | 5,360.00 | 5,360.00 | 5,360.00 | 1,456 |
| 2025-03-07 | 5,570.00 | 5,620.00 | 5,490.00 | 5,530.00 | 5,530.00 | 490 |
| 2025-03-06 | 5,580.00 | 5,610.00 | 5,440.00 | 5,510.00 | 5,510.00 | 2,920 |
| 2025-03-05 | 5,340.00 | 5,600.00 | 5,340.00 | 5,530.00 | 5,530.00 | 3,152 |
| 2025-02-28 | 5,500.00 | 5,540.00 | 5,310.00 | 5,310.00 | 5,310.00 | 2,283 |
| 2025-02-27 | 5,690.00 | 5,690.00 | 5,530.00 | 5,540.00 | 5,540.00 | 3,492 |
| 2025-02-26 | 5,700.00 | 5,730.00 | 5,610.00 | 5,640.00 | 5,640.00 | 2,756 |
| 2025-02-25 | 5,590.00 | 5,710.00 | 5,590.00 | 5,660.00 | 5,660.00 | 2,111 |
| 2025-02-24 | 5,570.00 | 5,740.00 | 5,570.00 | 5,610.00 | 5,610.00 | 1,634 |
| 2025-02-21 | 5,700.00 | 5,700.00 | 5,580.00 | 5,600.00 | 5,600.00 | 2,939 |
| 2025-02-20 | 5,750.00 | 5,820.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,663 |
| 2025-02-19 | 5,950.00 | 5,950.00 | 5,690.00 | 5,710.00 | 5,710.00 | 6,182 |
| 2025-02-18 | 6,010.00 | 6,010.00 | 5,680.00 | 5,860.00 | 5,860.00 | 21,522 |
| 2025-02-17 | 5,750.00 | 6,600.00 | 5,600.00 | 6,470.00 | 6,470.00 | 5,210 |
| 2025-02-14 | 5,540.00 | 5,650.00 | 5,460.00 | 5,620.00 | 5,620.00 | 5,198 |
| 2025-02-13 | 5,580.00 | 5,580.00 | 5,370.00 | 5,410.00 | 5,410.00 | 6,402 |
| 2025-02-12 | 5,500.00 | 5,600.00 | 5,430.00 | 5,530.00 | 5,530.00 | 3,822 |
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.