Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	30.010	30.700	30.010	30.240	26.246	1,714,400
2024-08-15	30.000	30.400	29.780	30.030	26.063	1,870,200
2024-08-14	29.300	30.290	29.110	30.040	26.072	2,315,600
2024-08-13	29.100	29.550	29.010	29.300	25.430	1,518,800
2024-08-12	28.830	29.130	28.740	28.960	25.135	2,052,000
2024-08-09	28.210	28.840	28.210	28.670	24.883	1,083,300
2024-08-08	28.000	28.450	28.000	28.280	24.544	1,190,600
2024-08-07	28.510	28.850	28.000	28.170	24.449	1,625,300
2024-08-06	28.400	28.590	28.270	28.390	24.640	2,304,300
2024-08-05	27.710	28.630	27.630	28.330	24.588	2,373,500
2024-08-02	29.010	29.120	28.090	28.250	24.518	2,369,100
2024-08-01	28.790	29.410	28.660	29.160	25.308	5,091,600
2024-07-31	28.850	28.910	28.550	28.650	24.866	3,256,900
2024-07-30	28.320	29.020	28.260	28.770	24.970	3,195,000
2024-07-29	27.920	28.550	27.920	28.540	24.770	3,850,900
2024-07-26	27.730	28.250	27.530	28.220	24.492	1,842,000
2024-07-25	28.380	28.410	27.600	27.720	24.058	4,633,100
2024-07-24	28.730	29.170	28.140	28.410	24.657	6,779,000
2024-07-23	28.700	28.880	28.190	28.310	24.571	2,735,500
2024-07-22	28.620	28.850	28.430	28.700	24.909	1,961,300
2024-07-19	29.090	29.200	28.910	29.120	25.274	5,687,200
2024-07-18	29.090	29.090	28.760	28.930	24.759	1,389,800
2024-07-17	28.610	29.150	28.530	29.070	24.879	3,648,500
2024-07-16	28.340	28.780	28.340	28.780	24.631	1,776,300
2024-07-15	28.470	28.490	28.100	28.340	24.254	1,989,100
2024-07-12	28.640	28.650	28.360	28.410	24.314	1,058,700
2024-07-11	27.860	28.610	27.860	28.610	24.485	4,992,000
2024-07-10	26.850	27.790	26.760	27.710	23.715	3,868,700
2024-07-09	26.560	26.740	26.300	26.740	22.885	5,610,400
2024-07-08	27.550	27.550	26.540	26.540	22.714	5,466,900
2024-07-05	27.650	27.680	27.110	27.110	23.202	3,453,100
2024-07-04	27.800	28.000	27.550	27.580	23.604	945,400
2024-07-03	27.540	27.760	27.290	27.580	23.604	1,605,100
2024-07-02	27.360	27.540	27.200	27.420	23.467	1,961,000
2024-07-01	27.500	27.590	27.250	27.360	23.416	1,923,500
2024-06-28	27.680	27.690	27.400	27.460	23.501	2,408,300
2024-06-27	27.520	27.850	27.250	27.850	23.835	2,527,100
2024-06-26	27.640	27.740	27.040	27.500	23.535	6,384,200
2024-06-25	27.810	27.910	27.500	27.860	23.844	4,175,700
2024-06-24	27.600	28.240	27.400	28.000	23.963	3,893,200
2024-06-21	27.400	27.590	27.280	27.540	23.570	5,209,500
2024-06-20	27.900	28.000	27.350	27.590	23.612	1,423,700
2024-06-19	27.440	27.710	27.170	27.620	23.638	885,000
2024-06-18	27.500	27.780	27.330	27.590	23.612	3,321,000
2024-06-17	26.960	27.510	26.960	27.470	23.510	2,397,500
2024-06-14	26.810	27.080	26.710	27.080	23.176	1,287,800
2024-06-13	27.030	27.070	26.810	27.000	23.108	2,057,500
2024-06-12	27.110	27.140	26.620	27.040	23.142	3,514,800
2024-06-11	27.070	27.220	26.960	27.090	23.185	3,899,300
2024-06-10	27.180	27.240	26.930	27.000	23.108	3,815,000
2024-06-07	27.240	27.470	26.990	27.280	23.347	5,905,000
2024-06-06	26.820	27.610	26.800	27.610	23.630	4,070,900
2024-06-05	27.200	27.240	26.740	26.820	22.953	4,129,100
2024-06-04	27.620	27.850	27.170	27.200	23.279	3,969,100
2024-06-03	27.820	28.090	27.510	27.860	23.844	2,766,900
2024-05-31	27.590	28.340	27.350	27.750	23.749	71,189,700
2024-05-29	27.670	27.770	27.220	27.710	23.715	4,886,300
2024-05-28	27.670	28.030	27.670	27.940	23.912	3,625,500
2024-05-27	27.950	27.950	27.620	27.630	23.647	2,754,400
2024-05-24	27.970	28.170	27.610	28.050	24.006	4,938,600

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.5347 BRL
2026-04-20	0.5347 BRL
2026-01-20	0.5359 BRL
2026-01-02	0.1661 BRL
2025-10-21	0.5359 BRL
2025-07-17	0.5359 BRL
2025-04-17	0.4019 BRL
2025-01-22	0.4025 BRL
2024-10-17	0.4025 BRL
2024-07-19	0.4025 BRL
2024-04-19	0.4024 BRL
2024-01-19	0.4029 BRL
2023-10-19	0.4034 BRL
2023-07-20	0.4034 BRL
2023-04-24	0.4033 BRL
2023-01-26	0.4576 BRL
2022-10-21	0.4572 BRL
2022-08-12	0.4573 BRL
2022-04-20	0.4562 BRL
2022-02-10	0.8042 BRL
2022-01-07	0.0668 BRL
2021-11-04	0.8043 BRL
2021-08-04	0.9115 BRL
2021-05-07	0.8043 BRL
2021-02-12	0.1374 BRL
2021-01-08	0.1784 BRL
2020-11-04	0.2683 BRL
2020-08-06	0.2066 BRL
2020-05-07	0.2388 BRL
2020-01-03	2.0916 BRL
2019-10-08	0.2681 BRL
2019-07-05	0.2680 BRL
2019-04-05	0.2679 BRL
2019-01-07	1.2860 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.