Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	28.510	29.020	28.450	28.980	24.426	1,641,300
2024-02-26	28.520	28.600	28.360	28.390	23.929	2,251,200
2024-02-23	29.000	29.000	28.330	28.510	24.030	1,061,400
2024-02-22	29.000	29.040	28.700	28.900	24.358	1,597,200
2024-02-21	29.360	29.450	28.800	28.970	24.417	1,585,800
2024-02-20	28.990	29.690	28.950	29.360	24.746	1,905,200
2024-02-19	29.350	29.360	28.830	29.090	24.519	1,364,200
2024-02-16	28.480	29.230	28.480	29.050	24.485	1,646,200
2024-02-15	28.440	28.620	28.270	28.470	23.996	2,071,100
2024-02-14	28.390	28.630	28.150	28.240	23.802	1,044,900
2024-02-09	28.340	28.710	28.340	28.530	24.047	1,104,900
2024-02-08	29.060	29.140	28.350	28.400	23.937	1,786,800
2024-02-07	29.820	29.820	28.900	29.060	24.493	1,496,800
2024-02-06	29.150	29.790	29.150	29.760	25.083	2,112,300
2024-02-05	28.850	29.250	28.750	29.130	24.552	1,295,600
2024-02-02	29.110	29.500	28.760	28.810	24.283	1,865,700
2024-02-01	28.720	29.300	28.310	29.130	24.552	5,124,600
2024-01-31	28.670	28.850	28.120	28.650	24.148	8,242,000
2024-01-30	29.040	29.380	28.880	29.200	24.611	2,629,500
2024-01-29	29.500	29.500	28.870	28.910	24.367	1,394,700
2024-01-26	29.020	29.670	29.020	29.380	24.763	1,888,500
2024-01-25	29.700	29.700	29.100	29.180	24.594	1,635,700
2024-01-24	29.760	29.960	29.350	29.500	24.864	1,361,000
2024-01-23	30.000	30.140	29.510	29.730	25.058	1,661,700
2024-01-22	29.750	30.000	29.530	29.910	25.210	2,226,400
2024-01-19	30.120	30.340	29.840	30.210	25.463	1,725,300
2024-01-18	30.100	30.200	29.820	29.910	24.870	1,827,100
2024-01-17	29.810	30.140	29.680	30.070	25.003	2,179,200
2024-01-16	30.050	30.210	29.550	29.760	24.745	3,352,400
2024-01-15	30.350	30.490	29.910	30.290	25.186	1,334,400
2024-01-12	30.600	30.950	30.160	30.330	25.219	1,980,100
2024-01-11	30.610	30.790	30.200	30.510	25.369	1,794,200
2024-01-10	30.990	31.150	30.320	30.610	25.452	3,307,200
2024-01-09	31.740	31.860	30.980	30.990	25.768	1,912,100
2024-01-08	32.050	32.270	31.810	31.920	26.542	1,248,400
2024-01-05	31.600	32.250	31.540	32.130	26.716	990,000
2024-01-04	32.000	32.090	31.260	31.710	26.367	1,391,800
2024-01-03	31.950	32.340	31.950	32.010	26.616	833,600
2024-01-02	32.290	32.290	31.760	32.050	26.650	1,714,900
2023-12-28	32.230	32.300	31.950	32.300	26.857	1,103,000
2023-12-27	31.700	32.190	31.560	32.080	26.675	1,021,000
2023-12-26	31.550	31.870	31.540	31.700	26.359	768,800
2023-12-22	31.390	31.960	31.360	31.540	26.226	1,518,700
2023-12-21	31.490	31.790	31.260	31.380	26.093	2,041,100
2023-12-20	32.000	32.150	31.250	31.310	26.034	3,499,700
2023-12-19	31.650	32.480	31.650	31.920	26.542	2,285,800
2023-12-18	31.590	31.910	31.310	31.630	26.300	1,656,200
2023-12-15	31.900	32.030	31.410	31.410	26.117	2,663,500
2023-12-14	31.800	32.430	31.640	31.800	26.442	1,966,000
2023-12-13	30.770	31.820	30.680	31.750	26.400	1,659,500
2023-12-12	31.170	31.170	30.590	30.770	25.585	632,800
2023-12-11	31.100	31.160	30.860	31.010	25.785	763,900
2023-12-08	30.650	31.220	30.560	31.100	25.860	846,800
2023-12-07	30.660	30.880	30.530	30.710	25.535	1,234,300
2023-12-06	31.120	31.200	30.600	30.600	25.444	1,393,100
2023-12-05	30.980	31.450	30.930	31.080	25.843	1,215,100
2023-12-04	30.600	31.150	30.530	30.960	25.743	1,727,300
2023-12-01	31.000	31.000	31.000	31.000	25.777	0
2023-11-30	30.700	31.240	30.640	31.000	25.777	2,567,800
2023-11-29	30.550	30.900	30.420	30.700	25.527	1,349,400

← NewerPage 12 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.