Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	27.050	27.200	26.400	26.820	20.996	2,681,300
2022-12-09	27.230	27.410	27.140	27.160	21.262	958,000
2022-12-08	27.690	27.800	27.170	27.190	21.286	958,500
2022-12-07	27.650	28.150	27.650	27.850	21.803	1,102,000
2022-12-06	27.400	27.680	27.260	27.670	21.662	573,900
2022-12-05	27.760	27.890	27.180	27.240	21.325	1,223,900
2022-12-02	27.890	28.450	27.440	27.840	21.795	1,316,200
2022-12-01	27.650	27.780	27.220	27.720	21.701	1,310,000
2022-11-30	27.560	27.820	27.260	27.480	21.513	1,071,500
2022-11-29	27.470	28.190	27.120	27.600	21.607	1,748,200
2022-11-28	27.710	27.970	27.400	27.440	21.482	976,400
2022-11-25	28.440	28.530	27.750	27.800	21.763	1,418,300
2022-11-24	28.110	29.000	27.990	28.560	22.358	568,900
2022-11-23	27.750	28.090	27.660	28.030	21.944	808,300
2022-11-22	28.000	28.300	27.740	27.810	21.771	998,900
2022-11-21	28.130	28.270	27.610	27.840	21.795	915,700
2022-11-18	28.160	28.580	27.710	27.960	21.889	1,424,700
2022-11-17	27.790	28.240	27.570	27.880	21.826	1,946,900
2022-11-16	28.780	28.970	27.800	28.000	21.920	1,769,900
2022-11-14	29.000	29.180	28.390	28.980	22.687	1,908,300
2022-11-11	28.180	29.130	27.840	28.780	22.531	2,443,800
2022-11-10	29.010	29.030	27.950	28.000	21.920	3,535,200
2022-11-09	30.670	30.890	29.140	29.330	22.961	3,180,600
2022-11-08	31.120	31.850	30.840	30.930	24.214	2,259,200
2022-11-07	29.580	30.770	29.570	30.540	23.909	5,763,900
2022-11-04	29.580	29.960	29.480	29.750	23.290	2,387,000
2022-11-03	29.060	29.380	28.630	29.260	22.906	2,693,700
2022-11-01	29.800	30.000	29.210	29.560	23.141	3,991,300
2022-10-31	28.940	30.060	28.570	29.780	23.314	3,284,400
2022-10-28	28.400	29.000	28.000	29.000	22.703	3,261,800
2022-10-27	28.450	29.410	28.430	28.980	22.687	3,985,700
2022-10-26	28.300	28.780	27.420	28.470	22.288	12,203,200
2022-10-25	30.190	30.450	29.890	30.050	23.525	2,120,800
2022-10-24	30.920	31.130	29.960	30.220	23.658	1,986,900
2022-10-21	31.220	32.050	31.220	31.870	24.950	2,216,100
2022-10-20	31.170	31.340	30.930	31.320	24.161	2,149,000
2022-10-19	30.830	31.030	30.590	30.790	23.752	1,747,300
2022-10-18	30.690	30.990	30.470	30.840	23.791	2,325,900
2022-10-17	30.370	30.700	30.170	30.360	23.421	1,584,800
2022-10-14	30.350	30.810	30.010	30.090	23.212	2,662,800
2022-10-13	30.330	30.530	29.900	30.140	23.251	2,237,400
2022-10-11	31.130	31.310	30.340	30.490	23.521	1,975,600
2022-10-10	31.780	31.780	31.100	31.230	24.092	1,569,800
2022-10-07	31.710	31.920	31.240	31.530	24.323	1,313,500
2022-10-06	32.300	32.520	31.840	31.840	24.562	1,583,900
2022-10-05	31.860	32.350	31.860	32.200	24.840	1,540,400
2022-10-04	32.350	32.520	31.950	32.170	24.817	1,783,400
2022-10-03	31.270	32.220	30.700	31.970	24.663	2,995,600
2022-09-30	30.090	30.490	30.020	30.340	23.405	2,122,400
2022-09-29	30.000	30.410	29.550	30.140	23.251	2,802,500
2022-09-28	30.050	30.510	29.940	30.130	23.243	1,154,700
2022-09-27	30.150	30.350	30.060	30.090	23.212	1,880,600
2022-09-26	30.800	30.880	30.150	30.210	23.305	811,300
2022-09-23	31.020	31.260	30.630	31.030	23.937	2,031,700
2022-09-22	31.450	31.730	30.730	31.470	24.277	2,352,800
2022-09-21	31.280	31.460	30.750	31.050	23.953	2,204,700
2022-09-20	30.360	31.600	30.360	31.280	24.130	2,575,700
2022-09-19	29.450	30.660	29.290	30.490	23.521	3,617,900
2022-09-16	29.730	29.880	29.470	29.720	22.927	3,126,600
2022-09-15	29.940	30.370	29.740	29.740	22.942	1,569,300

← NewerPage 17 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.