Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	30.500	30.900	30.350	30.550	25.402	1,931,800
2023-11-27	30.740	30.940	30.370	30.600	25.444	1,420,200
2023-11-24	30.900	30.900	30.540	30.700	25.527	897,100
2023-11-23	31.010	31.280	30.810	30.950	25.735	707,100
2023-11-22	30.910	31.300	30.770	31.010	25.785	1,693,400
2023-11-21	30.860	31.160	30.650	30.700	25.527	1,872,100
2023-11-20	30.910	30.970	30.490	30.970	25.752	2,157,700
2023-11-17	31.850	31.940	30.920	31.010	25.785	3,210,000
2023-11-16	30.940	32.040	30.590	31.980	26.591	2,510,400
2023-11-14	30.240	30.800	29.750	30.800	25.610	2,109,900
2023-11-13	29.780	30.070	29.540	30.070	25.003	1,253,600
2023-11-10	29.520	30.080	29.080	29.870	24.837	2,451,800
2023-11-09	29.400	29.550	29.020	29.210	24.288	1,610,100
2023-11-08	28.600	29.190	28.530	29.170	24.255	1,854,200
2023-11-07	27.780	28.490	27.710	28.440	23.648	2,709,000
2023-11-06	27.850	27.950	27.590	27.760	23.082	1,824,600
2023-11-03	27.780	27.960	27.620	27.760	23.082	5,541,900
2023-11-01	26.990	27.440	26.920	27.200	22.617	2,652,900
2023-10-31	26.860	26.960	26.680	26.920	22.384	1,716,100
2023-10-30	27.120	27.270	26.710	26.710	22.209	1,525,300
2023-10-27	27.840	27.850	26.990	27.060	22.500	2,649,000
2023-10-26	26.990	27.820	26.610	27.760	23.082	3,317,500
2023-10-25	27.630	28.440	26.990	26.990	22.442	5,206,000
2023-10-24	26.990	27.710	26.860	27.470	22.841	5,642,800
2023-10-23	26.110	27.010	26.010	26.790	22.276	3,428,700
2023-10-20	26.380	26.620	26.100	26.210	21.794	1,824,300
2023-10-19	26.520	27.150	26.500	26.810	22.293	2,552,500
2023-10-18	26.640	26.850	26.460	26.510	21.708	1,927,500
2023-10-17	27.260	27.270	26.590	26.770	21.921	2,141,600
2023-10-16	27.590	27.700	27.400	27.400	22.436	1,234,500
2023-10-13	28.100	28.100	27.410	27.480	22.502	1,531,400
2023-10-11	27.400	27.980	27.360	27.980	22.911	1,950,300
2023-10-10	27.500	27.890	27.340	27.760	22.731	2,482,500
2023-10-09	27.100	27.430	26.920	27.430	22.461	2,521,200
2023-10-06	26.540	27.360	26.510	27.190	22.265	3,033,400
2023-10-05	26.040	26.910	26.040	26.680	21.847	3,366,700
2023-10-04	25.760	26.160	25.640	26.060	21.339	2,677,400
2023-10-03	25.850	25.940	25.600	25.700	21.044	2,138,200
2023-10-02	26.040	26.220	25.880	25.920	21.225	1,906,300
2023-09-29	26.200	26.360	26.020	26.050	21.331	864,300
2023-09-28	25.610	26.080	25.580	26.010	21.298	1,194,300
2023-09-27	25.880	26.060	25.560	25.570	20.938	1,328,100
2023-09-26	26.020	26.130	25.860	25.860	21.175	1,683,900
2023-09-25	26.080	26.370	26.050	26.050	21.331	1,430,500
2023-09-22	26.200	26.450	26.080	26.080	21.356	2,384,400
2023-09-21	26.400	26.550	26.090	26.090	21.364	2,581,100
2023-09-20	26.340	26.950	26.280	26.560	21.749	1,600,700
2023-09-19	26.600	26.750	26.270	26.270	21.511	2,035,400
2023-09-18	26.290	26.590	26.180	26.500	21.700	2,309,500
2023-09-15	27.080	27.090	26.350	26.350	21.577	2,921,300
2023-09-14	27.100	27.250	26.950	27.000	22.109	2,228,600
2023-09-13	27.130	27.320	26.930	27.050	22.150	2,647,900
2023-09-12	27.030	27.130	26.680	27.130	22.215	2,363,100
2023-09-11	26.630	26.990	26.570	26.970	22.084	1,245,500
2023-09-08	26.650	26.730	26.410	26.500	21.700	1,698,900
2023-09-06	26.880	27.070	26.640	26.700	21.863	1,896,800
2023-09-05	27.150	27.350	26.840	26.900	22.027	1,353,500
2023-09-04	27.290	27.550	27.210	27.210	22.281	896,600
2023-09-01	27.450	27.490	27.190	27.340	22.387	1,618,900
2023-08-31	27.530	27.630	26.980	27.110	22.199	3,392,900

← NewerPage 13 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.