Banco Santander Brasil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5,500.00 | 5,600.00 | 5,430.00 | 5,530.00 | 5,530.00 | 3,822 |
| 2025-02-11 | 5,470.00 | 5,630.00 | 5,470.00 | 5,520.00 | 5,520.00 | 1,301 |
| 2025-02-10 | 5,660.00 | 5,660.00 | 5,440.00 | 5,450.00 | 5,450.00 | 3,250 |
| 2025-02-07 | 5,700.00 | 5,710.00 | 5,490.00 | 5,650.00 | 5,650.00 | 3,238 |
| 2025-02-06 | 5,660.00 | 5,770.00 | 5,540.00 | 5,700.00 | 5,700.00 | 1,143 |
| 2025-02-05 | 5,510.00 | 5,740.00 | 5,510.00 | 5,660.00 | 5,660.00 | 6,600 |
| 2025-02-04 | 5,300.00 | 5,470.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2,319 |
| 2025-02-03 | 5,340.00 | 5,380.00 | 5,230.00 | 5,320.00 | 5,320.00 | 2,460 |
| 2025-01-31 | 5,300.00 | 5,390.00 | 5,260.00 | 5,340.00 | 5,340.00 | 5,921 |
| 2025-01-30 | 5,110.00 | 5,300.00 | 5,030.00 | 5,300.00 | 5,300.00 | 1,083 |
| 2025-01-29 | 5,030.00 | 5,150.00 | 5,030.00 | 5,110.00 | 5,110.00 | 1,426 |
| 2025-01-28 | 5,000.00 | 5,130.00 | 5,000.00 | 5,130.00 | 5,130.00 | 838 |
| 2025-01-27 | 4,990.00 | 5,040.00 | 4,920.00 | 5,020.00 | 5,020.00 | 1,517 |
| 2025-01-24 | 4,950.00 | 5,080.00 | 4,825.00 | 4,990.00 | 4,990.00 | 1,044 |
| 2025-01-23 | 5,170.00 | 5,170.00 | 5,040.00 | 5,080.00 | 5,079.93 | 2,442 |
| 2025-01-22 | 4,990.00 | 5,120.00 | 4,990.00 | 5,070.00 | 5,069.93 | 526 |
| 2025-01-21 | 5,090.00 | 5,090.00 | 4,920.00 | 4,960.00 | 4,959.94 | 1,104 |
| 2025-01-20 | 4,915.00 | 5,100.00 | 4,915.00 | 5,010.00 | 5,009.94 | 175 |
| 2025-01-17 | 5,000.00 | 5,020.00 | 4,915.00 | 4,930.00 | 4,930.00 | 934 |
| 2025-01-16 | 4,895.00 | 5,030.00 | 4,895.00 | 4,960.00 | 4,960.00 | 1,686 |
| 2025-01-15 | 4,855.00 | 4,960.00 | 4,850.00 | 4,950.00 | 4,950.00 | 1,498 |
| 2025-01-14 | 4,750.00 | 4,810.00 | 4,740.00 | 4,775.00 | 4,775.00 | 2,771 |
| 2025-01-13 | 4,800.00 | 4,835.00 | 4,715.00 | 4,795.00 | 4,795.00 | 1,098 |
| 2025-01-10 | 4,810.00 | 4,810.00 | 4,690.00 | 4,730.00 | 4,730.00 | 782 |
| 2025-01-09 | 4,550.00 | 4,900.00 | 4,550.00 | 4,875.00 | 4,875.00 | 331 |
| 2025-01-08 | 4,820.00 | 4,890.00 | 4,675.00 | 4,765.00 | 4,765.00 | 1,574 |
| 2025-01-07 | 4,770.00 | 4,900.00 | 4,765.00 | 4,890.00 | 4,890.00 | 2,180 |
| 2025-01-06 | 4,595.00 | 4,760.00 | 4,580.00 | 4,755.00 | 4,755.00 | 3,596 |
| 2025-01-03 | 4,530.00 | 4,590.00 | 4,495.00 | 4,550.00 | 4,550.00 | 4,049 |
| 2025-01-02 | 4,615.00 | 4,650.00 | 4,495.00 | 4,570.00 | 4,570.00 | 803 |
| 2024-12-30 | 4,600.00 | 4,660.00 | 4,500.00 | 4,620.00 | 4,620.00 | 3,289 |
| 2024-12-27 | 4,620.00 | 4,620.00 | 4,535.00 | 4,555.00 | 4,555.00 | 739 |
| 2024-12-26 | 4,545.00 | 4,660.00 | 4,525.00 | 4,600.00 | 4,600.00 | 1,440 |
| 2024-12-24 | 4,655.00 | 4,655.00 | 4,540.00 | 4,540.00 | 4,540.00 | 49 |
| 2024-12-23 | 4,665.00 | 4,665.00 | 4,450.00 | 4,495.00 | 4,495.00 | 509 |
| 2024-12-20 | 4,565.00 | 4,665.00 | 4,510.00 | 4,645.00 | 4,645.00 | 1,161 |
| 2024-12-19 | 4,545.00 | 4,565.00 | 4,435.00 | 4,450.00 | 4,450.00 | 1,258 |
| 2024-12-18 | 4,685.00 | 4,685.00 | 4,380.00 | 4,380.00 | 4,380.00 | 14,570 |
| 2024-12-17 | 4,450.00 | 4,655.00 | 4,410.00 | 4,580.00 | 4,580.00 | 1,822 |
| 2024-12-16 | 4,365.00 | 4,490.00 | 4,365.00 | 4,430.00 | 4,430.00 | 574 |
| 2024-12-13 | 4,490.00 | 4,495.00 | 4,385.00 | 4,450.00 | 4,450.00 | 617 |
| 2024-12-12 | 4,470.00 | 4,610.00 | 4,435.00 | 4,435.00 | 4,435.00 | 2,996 |
| 2024-12-11 | 4,500.00 | 4,550.00 | 4,460.00 | 4,515.00 | 4,515.00 | 253 |
| 2024-12-10 | 4,460.00 | 4,580.00 | 4,390.00 | 4,570.00 | 4,570.00 | 237 |
| 2024-12-09 | 4,530.00 | 4,570.00 | 4,460.00 | 4,460.00 | 4,460.00 | 929 |
| 2024-12-06 | 4,765.00 | 4,765.00 | 4,460.00 | 4,490.00 | 4,490.00 | 3,022 |
| 2024-12-05 | 4,730.00 | 4,800.00 | 4,675.00 | 4,675.00 | 4,675.00 | 3,750 |
| 2024-12-04 | 4,620.00 | 4,675.00 | 4,520.00 | 4,640.00 | 4,640.00 | 2,331 |
| 2024-12-03 | 4,590.00 | 4,590.00 | 4,460.00 | 4,590.00 | 4,590.00 | 2,235 |
| 2024-12-02 | 4,610.00 | 4,610.00 | 4,455.00 | 4,510.00 | 4,510.00 | 14,014 |
| 2024-11-29 | 5,070.00 | 5,070.00 | 4,500.00 | 4,985.00 | 4,985.00 | 17,288 |
| 2024-11-28 | 4,855.00 | 5,100.00 | 4,855.00 | 5,070.00 | 5,070.00 | 300 |
| 2024-11-27 | 5,170.00 | 5,170.00 | 4,855.00 | 4,855.00 | 4,855.00 | 1,768 |
| 2024-11-26 | 5,020.00 | 5,170.00 | 5,020.00 | 5,170.00 | 5,170.00 | 697 |
| 2024-11-25 | 5,100.00 | 5,140.00 | 5,030.00 | 5,090.00 | 5,090.00 | 298 |
| 2024-11-22 | 4,925.00 | 5,030.00 | 4,910.00 | 5,020.00 | 5,020.00 | 507 |
| 2024-11-21 | 4,900.00 | 4,900.00 | 4,770.00 | 4,850.00 | 4,850.00 | 799 |
| 2024-11-20 | 4,870.00 | 4,965.00 | 4,825.00 | 4,940.00 | 4,940.00 | 3,024 |
| 2024-11-19 | 5,060.00 | 5,060.00 | 4,875.00 | 4,880.00 | 4,880.00 | 786 |
| 2024-11-15 | 5,280.00 | 5,280.00 | 5,050.00 | 5,060.00 | 5,060.00 | 190 |
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.