Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	29.770	30.400	29.770	30.390	24.545	1,445,100
2023-06-05	29.710	29.860	29.350	29.850	24.108	708,100
2023-06-02	29.370	29.910	29.320	29.790	24.060	1,130,200
2023-06-01	28.530	29.330	28.500	29.120	23.519	1,525,800
2023-05-31	28.820	29.020	28.550	28.600	23.099	3,191,500
2023-05-30	29.510	29.570	28.750	28.870	23.317	2,118,300
2023-05-29	29.220	29.500	28.870	29.310	23.672	558,000
2023-05-26	29.340	29.570	28.780	29.220	23.600	2,018,400
2023-05-25	29.780	29.960	28.910	29.180	23.567	2,612,400
2023-05-24	29.370	29.620	29.200	29.480	23.810	667,700
2023-05-23	29.780	30.070	29.540	29.610	23.915	881,600
2023-05-22	30.000	30.310	29.710	29.780	24.052	579,700
2023-05-19	30.100	30.220	29.820	29.980	24.213	1,336,500
2023-05-18	29.990	30.360	29.690	30.100	24.310	1,294,600
2023-05-17	29.800	30.130	29.650	30.030	24.254	1,072,800
2023-05-16	29.810	30.400	29.750	29.790	24.060	1,154,600
2023-05-15	30.390	30.590	29.800	29.930	24.173	1,485,800
2023-05-12	29.840	30.280	29.560	30.250	24.432	1,562,900
2023-05-11	28.930	30.080	28.930	30.030	24.254	2,465,700
2023-05-10	28.630	29.480	28.620	29.340	23.697	1,284,200
2023-05-09	28.410	29.060	28.120	28.960	23.390	2,434,100
2023-05-08	28.200	28.640	28.040	28.520	23.034	2,432,100
2023-05-05	27.300	28.260	27.010	28.120	22.711	1,967,900
2023-05-04	26.550	27.350	26.550	27.010	21.815	1,662,400
2023-05-03	26.430	26.690	26.220	26.550	21.443	1,338,000
2023-05-02	26.600	26.760	26.090	26.510	21.411	2,217,600
2023-04-28	26.600	26.870	26.230	26.870	21.702	1,611,600
2023-04-27	26.230	26.680	26.230	26.580	21.467	964,800
2023-04-26	26.440	26.710	26.160	26.190	21.152	1,743,200
2023-04-25	26.160	27.040	26.030	26.560	21.451	3,255,100
2023-04-24	26.960	27.110	26.580	26.710	21.572	2,424,700
2023-04-20	27.100	27.130	26.720	26.960	21.446	1,999,500
2023-04-19	26.900	27.240	26.860	27.090	21.549	752,200
2023-04-18	27.710	28.000	26.950	27.150	21.597	1,333,000
2023-04-17	27.790	27.790	27.120	27.560	21.923	1,062,400
2023-04-14	27.510	28.020	27.120	27.790	22.106	2,068,000
2023-04-13	27.470	27.710	27.100	27.480	21.859	2,484,000
2023-04-12	27.270	27.650	27.050	27.170	21.613	2,539,400
2023-04-11	26.300	27.230	26.270	27.200	21.637	2,356,200
2023-04-10	26.040	26.300	25.910	26.130	20.785	1,551,500
2023-04-06	26.200	26.360	25.940	25.950	20.642	1,821,800
2023-04-05	26.790	26.850	26.130	26.130	20.785	1,407,900
2023-04-04	26.370	26.710	26.370	26.570	21.135	1,551,600
2023-04-03	26.850	26.850	26.210	26.300	20.921	2,171,400
2023-03-31	26.740	27.060	26.520	26.800	21.318	1,338,100
2023-03-30	26.300	26.780	25.940	26.710	21.247	1,197,700
2023-03-29	26.080	26.130	25.590	25.980	20.666	1,513,200
2023-03-28	26.110	26.430	25.930	25.980	20.666	1,362,400
2023-03-27	26.000	26.440	25.870	26.030	20.706	1,372,200
2023-03-24	25.620	26.000	25.400	25.850	20.563	1,166,700
2023-03-23	26.000	26.250	25.270	25.520	20.300	1,862,900
2023-03-22	25.930	26.420	25.830	25.920	20.618	1,098,000
2023-03-21	25.650	26.490	25.650	25.960	20.650	1,336,400
2023-03-20	25.800	26.050	25.470	25.610	20.372	2,586,000
2023-03-17	26.600	26.630	25.570	25.630	20.388	7,974,500
2023-03-16	26.420	27.160	26.070	26.690	21.231	2,279,600
2023-03-15	26.100	26.540	25.900	26.380	20.984	3,375,000
2023-03-14	26.430	26.700	26.190	26.430	21.024	1,634,200
2023-03-13	26.500	26.570	26.060	26.340	20.952	2,297,000
2023-03-10	27.130	27.260	26.540	26.680	21.223	1,322,700

← NewerPage 15 of 21 · 1,245 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.