Banco Santander Brasil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5,230.00 | 5,230.00 | 5,110.00 | 5,150.00 | 5,150.00 | 2,197 |
| 2024-11-13 | 5,300.00 | 5,300.00 | 5,190.00 | 5,210.00 | 5,210.00 | 3,173 |
| 2024-11-12 | 5,330.00 | 5,340.00 | 5,240.00 | 5,240.00 | 5,240.00 | 1,114 |
| 2024-11-11 | 5,280.00 | 5,400.00 | 5,280.00 | 5,380.00 | 5,380.00 | 409 |
| 2024-11-08 | 5,510.00 | 5,520.00 | 5,320.00 | 5,440.00 | 5,440.00 | 308 |
| 2024-11-07 | 5,650.00 | 5,650.00 | 5,470.00 | 5,560.00 | 5,560.00 | 661 |
| 2024-11-06 | 5,490.00 | 5,590.00 | 5,480.00 | 5,590.00 | 5,590.00 | 1,452 |
| 2024-11-05 | 5,540.00 | 5,630.00 | 5,500.00 | 5,630.00 | 5,630.00 | 1,244 |
| 2024-11-04 | 5,500.00 | 5,600.00 | 5,450.00 | 5,540.00 | 5,540.00 | 2,135 |
| 2024-11-01 | 5,390.00 | 5,460.00 | 5,320.00 | 5,340.00 | 5,340.00 | 1,676 |
| 2024-10-31 | 5,600.00 | 5,600.00 | 5,460.00 | 5,460.00 | 5,460.00 | 936 |
| 2024-10-30 | 5,690.00 | 5,690.00 | 5,590.00 | 5,690.00 | 5,690.00 | 340 |
| 2024-10-29 | 5,770.00 | 5,780.00 | 5,610.00 | 5,610.00 | 5,610.00 | 250 |
| 2024-10-28 | 5,900.00 | 5,920.00 | 5,880.00 | 5,890.00 | 5,890.00 | 815 |
| 2024-10-25 | 5,920.00 | 5,960.00 | 5,810.00 | 5,850.00 | 5,850.00 | 355 |
| 2024-10-24 | 6,100.00 | 6,100.00 | 5,890.00 | 5,970.00 | 5,970.00 | 736 |
| 2024-10-23 | 5,880.00 | 5,970.00 | 5,870.00 | 5,960.00 | 5,960.00 | 165 |
| 2024-10-22 | 6,040.00 | 6,040.00 | 5,910.00 | 5,950.00 | 5,950.00 | 290 |
| 2024-10-21 | 6,010.00 | 6,030.00 | 5,930.00 | 5,970.00 | 5,970.00 | 511 |
| 2024-10-18 | 6,130.00 | 6,130.00 | 6,050.00 | 6,120.00 | 6,119.93 | 434 |
| 2024-10-17 | 6,110.00 | 6,120.00 | 6,050.00 | 6,050.00 | 6,049.93 | 304 |
| 2024-10-16 | 6,050.00 | 6,150.00 | 6,050.00 | 6,110.00 | 6,109.93 | 2,061 |
| 2024-10-15 | 6,040.00 | 6,070.00 | 6,020.00 | 6,070.00 | 6,069.93 | 585 |
| 2024-10-14 | 6,060.00 | 6,160.00 | 5,990.00 | 6,140.00 | 6,139.93 | 112 |
| 2024-10-10 | 6,060.00 | 6,170.00 | 6,050.00 | 6,100.00 | 6,100.00 | 508 |
| 2024-10-09 | 6,220.00 | 6,220.00 | 6,070.00 | 6,090.00 | 6,090.00 | 1,005 |
| 2024-10-08 | 6,450.00 | 6,450.00 | 6,230.00 | 6,230.00 | 6,230.00 | 135 |
| 2024-10-07 | 6,510.00 | 6,530.00 | 6,380.00 | 6,440.00 | 6,440.00 | 424 |
| 2024-10-04 | 6,750.00 | 6,750.00 | 6,430.00 | 6,470.00 | 6,470.00 | 129 |
| 2024-10-03 | 6,570.00 | 6,570.00 | 6,340.00 | 6,350.00 | 6,350.00 | 284 |
| 2024-10-02 | 6,670.00 | 6,730.00 | 6,570.00 | 6,580.00 | 6,580.00 | 491 |
| 2024-10-01 | 6,490.00 | 6,580.00 | 6,460.00 | 6,510.00 | 6,510.00 | 293 |
| 2024-09-30 | 6,500.00 | 6,510.00 | 6,400.00 | 6,440.00 | 6,440.00 | 413 |
| 2024-09-27 | 6,520.00 | 6,640.00 | 6,510.00 | 6,520.00 | 6,520.00 | 233 |
| 2024-09-26 | 6,620.00 | 6,640.00 | 6,530.00 | 6,530.00 | 6,530.00 | 111 |
| 2024-09-25 | 6,530.00 | 6,570.00 | 6,440.00 | 6,560.00 | 6,560.00 | 70 |
| 2024-09-24 | 6,530.00 | 6,570.00 | 6,470.00 | 6,540.00 | 6,540.00 | 156 |
| 2024-09-23 | 6,400.00 | 6,480.00 | 6,330.00 | 6,390.00 | 6,390.00 | 643 |
| 2024-09-20 | 6,680.00 | 6,760.00 | 6,590.00 | 6,600.00 | 6,600.00 | 86 |
| 2024-09-19 | 6,950.00 | 6,950.00 | 6,810.00 | 6,850.00 | 6,850.00 | 431 |
| 2024-09-18 | 6,970.00 | 6,990.00 | 6,920.00 | 6,990.00 | 6,990.00 | 317 |
| 2024-09-17 | 6,970.00 | 6,980.00 | 6,910.00 | 6,940.00 | 6,940.00 | 101 |
| 2024-09-16 | 6,950.00 | 6,980.00 | 6,900.00 | 6,960.00 | 6,960.00 | 374 |
| 2024-09-13 | 7,020.00 | 7,090.00 | 6,930.00 | 6,990.00 | 6,990.00 | 254 |
| 2024-09-12 | 6,780.00 | 6,920.00 | 6,760.00 | 6,920.00 | 6,920.00 | 415 |
| 2024-09-11 | 6,860.00 | 6,960.00 | 6,820.00 | 6,880.00 | 6,880.00 | 72 |
| 2024-09-10 | 6,940.00 | 6,940.00 | 6,840.00 | 6,870.00 | 6,870.00 | 205 |
| 2024-09-09 | 7,020.00 | 7,070.00 | 6,910.00 | 7,000.00 | 7,000.00 | 89 |
| 2024-09-06 | 7,130.00 | 7,130.00 | 7,000.00 | 7,000.00 | 7,000.00 | 75 |
| 2024-09-05 | 7,280.00 | 7,340.00 | 7,200.00 | 7,210.00 | 7,210.00 | 250 |
| 2024-09-04 | 7,350.00 | 7,500.00 | 7,320.00 | 7,380.00 | 7,380.00 | 335 |
| 2024-09-03 | 7,270.00 | 7,370.00 | 7,270.00 | 7,350.00 | 7,350.00 | 579 |
| 2024-09-02 | 7,300.00 | 7,320.00 | 7,190.00 | 7,190.00 | 7,190.00 | 34 |
| 2024-08-30 | 7,280.00 | 7,280.00 | 7,150.00 | 7,260.00 | 7,260.00 | 354 |
| 2024-08-29 | 7,190.00 | 7,270.00 | 7,180.00 | 7,260.00 | 7,260.00 | 45 |
| 2024-08-28 | 7,310.00 | 7,360.00 | 7,300.00 | 7,360.00 | 7,360.00 | 139 |
| 2024-08-27 | 7,320.00 | 7,390.00 | 7,320.00 | 7,390.00 | 7,390.00 | 34 |
| 2024-08-26 | 7,560.00 | 7,560.00 | 7,300.00 | 7,360.00 | 7,360.00 | 265 |
| 2024-08-23 | 7,370.00 | 7,440.00 | 7,330.00 | 7,350.00 | 7,350.00 | 346 |
| 2024-08-22 | 7,170.00 | 7,250.00 | 7,160.00 | 7,160.00 | 7,160.00 | 157 |
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.