Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	27.960	28.190	27.820	28.150	24.092	4,322,000
2024-05-22	27.810	28.340	27.780	28.120	24.066	5,268,600
2024-05-21	27.850	28.190	27.490	28.080	24.032	4,695,100
2024-05-20	27.630	28.140	27.540	27.850	23.835	3,236,700
2024-05-17	27.930	28.020	27.550	27.700	23.707	3,832,300
2024-05-16	28.290	28.360	27.880	28.050	24.006	2,242,300
2024-05-15	28.590	28.590	27.850	28.060	24.015	5,687,400
2024-05-14	28.510	28.680	28.400	28.650	24.520	1,690,800
2024-05-13	28.450	28.740	28.320	28.560	24.443	1,801,900
2024-05-10	28.600	28.860	28.500	28.500	24.391	1,986,300
2024-05-09	29.000	29.020	28.550	28.670	24.537	2,361,500
2024-05-08	29.270	29.470	29.010	29.260	25.042	2,584,900
2024-05-07	29.700	30.150	29.450	29.500	25.247	2,940,600
2024-05-06	29.740	30.400	29.590	29.600	25.333	3,593,200
2024-05-03	30.230	30.680	29.580	29.600	25.333	4,315,200
2024-05-02	28.900	29.640	28.790	29.620	25.350	4,150,800
2024-04-30	28.710	29.540	28.700	28.900	24.734	7,475,600
2024-04-29	27.450	28.160	27.300	28.130	24.075	5,269,200
2024-04-26	26.680	27.500	26.550	27.450	23.493	3,441,700
2024-04-25	27.200	27.210	26.500	26.540	22.714	4,016,900
2024-04-24	27.100	27.210	26.960	27.200	23.279	2,176,100
2024-04-23	26.510	27.240	26.510	27.170	23.253	3,074,600
2024-04-22	26.910	27.050	26.350	26.800	22.936	3,708,600
2024-04-19	26.590	27.320	26.590	27.260	23.330	4,321,200
2024-04-18	26.870	27.000	26.480	26.530	22.361	2,123,300
2024-04-17	26.900	26.970	26.600	26.700	22.504	1,962,400
2024-04-16	26.890	27.040	26.720	26.720	22.521	2,409,100
2024-04-15	27.070	27.230	26.940	26.950	22.715	2,398,000
2024-04-12	27.320	27.320	26.970	27.050	22.799	1,443,200
2024-04-11	27.290	27.390	27.110	27.350	23.052	2,045,300
2024-04-10	28.240	28.250	27.170	27.170	22.900	3,158,500
2024-04-09	28.310	28.500	28.240	28.280	23.836	1,462,100
2024-04-08	28.080	28.470	28.050	28.240	23.802	1,257,200
2024-04-05	28.810	28.810	28.080	28.080	23.667	2,074,300
2024-04-04	28.150	29.180	28.150	28.710	24.198	2,963,300
2024-04-03	28.030	28.130	27.860	28.020	23.617	1,305,000
2024-04-02	28.330	28.330	27.970	28.150	23.726	1,471,600
2024-04-01	28.550	28.800	28.110	28.150	23.726	1,405,700
2024-03-28	28.300	28.700	28.240	28.520	24.038	1,751,200
2024-03-27	28.090	28.400	28.050	28.400	23.937	1,826,700
2024-03-26	28.000	28.440	28.000	28.130	23.709	2,302,900
2024-03-25	28.010	28.140	27.970	28.050	23.642	1,361,000
2024-03-22	28.260	28.260	28.000	28.010	23.608	2,348,200
2024-03-21	28.600	28.650	28.180	28.260	23.819	1,794,100
2024-03-20	28.320	28.700	28.240	28.610	24.114	1,374,100
2024-03-19	28.610	28.670	28.260	28.260	23.819	1,285,200
2024-03-18	28.700	28.880	28.510	28.660	24.156	2,042,000
2024-03-15	28.700	28.890	28.330	28.740	24.224	2,933,000
2024-03-14	28.590	28.760	28.470	28.600	24.106	1,001,200
2024-03-13	28.540	28.800	28.500	28.630	24.131	1,580,100
2024-03-12	28.610	28.790	28.390	28.610	24.114	1,644,300
2024-03-11	28.530	28.640	28.420	28.530	24.047	951,800
2024-03-08	28.160	28.710	28.140	28.530	24.047	1,146,900
2024-03-07	28.210	28.300	28.090	28.250	23.811	899,200
2024-03-06	28.480	28.710	28.100	28.100	23.684	1,470,600
2024-03-05	28.510	28.550	27.970	28.300	23.853	2,230,800
2024-03-04	28.710	28.740	28.360	28.510	24.030	1,402,400
2024-03-01	28.440	28.710	28.370	28.590	24.097	1,444,500
2024-02-29	28.890	28.900	28.390	28.600	24.106	2,161,100
2024-02-28	28.690	29.210	28.620	29.000	24.443	1,199,400

← NewerPage 11 of 21 · 1,246 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.