Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	28.090	28.140	27.480	27.530	22.543	1,021,300
2023-08-29	27.320	28.120	27.220	27.910	22.854	2,681,100
2023-08-28	26.900	27.250	26.600	27.170	22.248	1,343,500
2023-08-25	26.910	26.910	26.470	26.750	21.904	1,861,600
2023-08-24	27.030	27.030	26.630	26.780	21.929	1,096,000
2023-08-23	26.700	27.020	26.580	26.950	22.068	1,322,500
2023-08-22	26.410	26.710	26.380	26.650	21.822	1,048,100
2023-08-21	26.520	26.520	26.210	26.320	21.552	1,290,400
2023-08-18	26.520	26.650	26.380	26.440	21.650	1,209,100
2023-08-17	26.700	26.760	26.280	26.310	21.544	1,868,900
2023-08-16	26.890	27.020	26.570	26.600	21.781	1,611,900
2023-08-15	27.240	27.250	26.860	26.890	22.019	1,570,200
2023-08-14	27.200	27.270	26.960	27.080	22.174	1,004,400
2023-08-11	27.050	27.420	26.920	27.200	22.273	1,618,600
2023-08-10	27.150	27.480	27.010	27.060	22.158	1,123,300
2023-08-09	27.500	27.520	26.870	27.140	22.224	1,822,700
2023-08-08	27.610	27.690	27.400	27.490	22.510	1,279,100
2023-08-07	27.850	28.050	27.730	27.840	22.797	755,300
2023-08-04	28.280	28.350	27.800	27.820	22.780	1,971,400
2023-08-03	28.590	28.850	28.340	28.440	23.288	1,457,300
2023-08-02	28.520	28.650	28.310	28.510	23.345	1,013,700
2023-08-01	28.560	28.740	28.310	28.630	23.444	1,369,400
2023-07-31	28.830	29.000	28.520	28.560	23.386	1,259,400
2023-07-28	28.510	29.010	28.330	28.790	23.575	2,340,300
2023-07-27	29.420	29.670	28.400	28.400	23.255	1,824,300
2023-07-26	29.100	29.590	28.890	29.350	24.033	1,943,500
2023-07-25	30.150	30.180	29.240	29.450	24.115	2,308,200
2023-07-24	29.900	30.200	29.630	29.780	24.385	2,103,800
2023-07-21	29.290	30.050	29.190	30.010	24.574	1,334,700
2023-07-20	29.650	29.980	29.510	29.660	24.287	1,284,000
2023-07-19	29.910	29.910	29.500	29.500	23.826	855,000
2023-07-18	29.860	30.130	29.600	29.780	24.052	1,182,600
2023-07-17	29.300	30.150	29.300	29.940	24.181	1,074,900
2023-07-14	29.700	29.780	29.310	29.310	23.672	1,092,500
2023-07-13	29.350	29.810	29.180	29.510	23.834	966,700
2023-07-12	29.500	29.870	29.140	29.140	23.535	1,305,400
2023-07-11	29.650	29.650	29.070	29.500	23.826	1,178,600
2023-07-10	29.870	30.000	29.540	29.730	24.012	1,018,900
2023-07-07	30.050	30.300	29.690	29.820	24.084	1,257,200
2023-07-06	30.240	30.370	29.690	29.690	23.979	1,358,800
2023-07-05	30.700	30.720	30.200	30.330	24.496	2,019,400
2023-07-04	31.390	31.490	30.740	30.770	24.851	1,285,500
2023-07-03	30.660	31.950	30.660	31.410	25.368	3,713,600
2023-06-30	30.770	31.100	30.630	30.630	24.738	1,374,400
2023-06-29	30.400	30.740	30.260	30.620	24.730	927,400
2023-06-28	30.790	30.790	30.150	30.150	24.351	1,007,800
2023-06-27	31.000	31.070	30.390	30.570	24.690	1,152,800
2023-06-26	30.700	30.980	30.310	30.790	24.868	1,321,100
2023-06-23	30.370	30.830	30.370	30.710	24.803	763,200
2023-06-22	31.200	31.230	30.650	30.710	24.803	642,100
2023-06-21	30.940	31.450	30.770	31.300	25.280	1,309,000
2023-06-20	30.840	31.050	30.530	30.940	24.989	1,161,300
2023-06-19	30.450	30.990	30.360	30.970	25.013	641,000
2023-06-16	30.590	30.840	30.340	30.530	24.658	2,482,800
2023-06-15	29.990	30.990	29.940	30.770	24.851	1,783,400
2023-06-14	30.130	30.230	29.480	30.230	24.415	5,189,400
2023-06-13	29.540	30.490	29.540	30.300	24.472	3,333,300
2023-06-12	30.860	30.950	29.810	29.820	24.084	2,893,500
2023-06-09	30.850	31.210	30.660	30.820	24.892	1,761,200
2023-06-07	30.500	30.950	30.310	30.510	24.642	1,454,900

← NewerPage 14 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.