Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	27.410	27.600	27.120	27.430	21.819	1,240,700
2023-03-08	27.440	27.960	27.410	27.430	21.819	2,206,000
2023-03-07	26.860	27.370	26.710	27.340	21.748	1,198,400
2023-03-06	27.040	27.290	26.700	27.000	21.477	1,586,300
2023-03-03	27.110	27.200	26.810	26.880	21.382	764,700
2023-03-02	27.800	28.050	27.140	27.300	21.716	1,257,800
2023-03-01	28.090	28.310	27.460	27.770	22.090	1,856,700
2023-02-28	28.700	28.890	28.220	28.380	22.575	1,761,900
2023-02-27	29.060	29.440	28.600	28.700	22.830	1,393,800
2023-02-24	29.690	29.690	28.810	29.140	23.180	1,419,300
2023-02-23	29.500	30.200	29.180	29.780	23.689	1,406,400
2023-02-22	28.870	29.600	28.540	29.430	23.410	1,104,900
2023-02-17	29.550	30.110	29.270	29.800	23.705	1,666,100
2023-02-16	29.470	29.760	28.940	29.760	23.673	1,724,100
2023-02-15	28.550	29.190	28.310	29.090	23.140	2,564,900
2023-02-14	28.830	28.880	28.090	28.690	22.822	3,003,200
2023-02-13	28.700	29.080	28.510	28.790	22.901	1,070,500
2023-02-10	28.310	28.970	28.310	28.910	22.997	983,200
2023-02-09	28.920	29.350	28.640	28.720	22.846	939,200
2023-02-08	27.810	28.880	27.620	28.760	22.877	1,719,800
2023-02-07	28.000	28.150	27.540	27.820	22.130	1,196,700
2023-02-06	27.100	27.770	27.050	27.540	21.907	1,291,400
2023-02-03	27.100	27.430	27.010	27.100	21.557	2,207,300
2023-02-02	27.000	28.520	26.620	27.480	21.859	5,995,900
2023-02-01	28.840	29.020	27.520	27.630	21.979	2,636,100
2023-01-31	28.470	29.360	28.470	28.900	22.989	2,109,200
2023-01-30	28.690	28.800	28.480	28.540	22.702	753,500
2023-01-27	28.610	28.830	28.200	28.660	22.798	1,018,600
2023-01-26	28.990	29.150	28.860	29.030	23.092	751,900
2023-01-25	28.830	28.970	28.530	28.890	22.617	965,700
2023-01-24	28.100	28.740	28.100	28.650	22.429	1,185,900
2023-01-23	28.420	28.650	28.070	28.110	22.006	3,360,000
2023-01-20	29.550	29.920	29.070	29.180	22.844	1,238,300
2023-01-19	29.300	29.510	29.000	29.370	22.993	1,212,300
2023-01-18	29.120	29.800	28.950	29.710	23.259	1,545,000
2023-01-17	28.550	29.190	28.440	28.890	22.617	1,255,600
2023-01-16	29.600	29.710	28.700	28.780	22.531	1,428,000
2023-01-13	30.170	30.340	29.730	29.900	23.407	1,153,700
2023-01-12	30.790	30.980	30.170	30.480	23.862	2,664,200
2023-01-11	30.540	31.490	30.240	31.370	24.558	2,125,900
2023-01-10	28.900	30.330	28.740	30.320	23.736	1,906,000
2023-01-09	29.250	29.400	28.840	29.230	22.883	1,619,300
2023-01-06	28.590	29.340	28.460	29.260	22.906	1,853,800
2023-01-05	28.250	28.660	27.930	28.520	22.327	3,032,400
2023-01-04	27.500	28.410	27.470	28.070	21.975	1,466,300
2023-01-03	27.660	27.910	27.360	27.510	21.536	888,200
2023-01-02	28.100	28.110	27.530	27.630	21.630	696,900
2022-12-29	28.440	28.620	28.050	28.200	22.077	740,800
2022-12-28	27.920	28.520	27.860	28.400	22.233	666,800
2022-12-27	27.900	28.060	27.540	27.970	21.897	811,900
2022-12-26	28.260	28.280	27.670	27.880	21.826	315,800
2022-12-23	28.070	28.460	27.870	28.200	22.077	713,300
2022-12-22	27.530	27.780	27.340	27.640	21.638	788,800
2022-12-21	27.300	27.620	27.110	27.510	21.536	1,299,600
2022-12-20	26.710	27.680	26.710	27.420	21.466	1,345,500
2022-12-19	26.250	26.800	26.190	26.640	20.855	1,124,900
2022-12-16	25.680	26.120	25.640	25.940	20.307	1,945,500
2022-12-15	25.760	26.260	25.520	25.860	20.245	1,447,700
2022-12-14	25.780	26.010	25.570	25.940	20.307	3,023,800
2022-12-13	26.950	27.040	25.930	26.040	20.386	1,946,200

← NewerPage 16 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.