Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	30.090	30.250	29.870	29.930	23.089	1,448,500
2022-09-13	30.400	30.540	30.040	30.080	23.205	2,191,700
2022-09-12	30.190	30.970	30.190	30.490	23.521	1,254,300
2022-09-09	29.770	30.370	29.740	30.170	23.274	1,667,800
2022-09-08	29.990	29.990	29.280	29.530	22.780	2,216,700
2022-09-06	29.770	29.990	29.500	29.720	22.927	1,904,700
2022-09-05	29.630	30.020	29.630	29.900	23.066	1,187,300
2022-09-02	29.590	30.080	29.470	29.540	22.788	2,445,000
2022-09-01	29.430	29.690	28.800	29.460	22.726	2,329,500
2022-08-31	30.050	30.330	29.320	29.370	22.657	5,027,400
2022-08-30	30.150	30.330	29.930	30.050	23.181	1,908,400
2022-08-29	29.980	30.250	29.800	30.000	23.143	1,459,900
2022-08-26	30.380	30.650	29.970	30.070	23.197	1,366,200
2022-08-25	29.940	30.400	29.850	30.230	23.320	1,693,300
2022-08-24	29.810	29.990	29.680	29.880	23.050	1,389,600
2022-08-23	29.500	29.920	29.500	29.750	22.950	1,381,100
2022-08-22	29.770	29.850	29.440	29.600	22.834	1,335,500
2022-08-19	30.290	30.360	29.870	30.010	23.151	1,902,400
2022-08-18	30.190	30.470	30.000	30.450	23.490	1,669,900
2022-08-17	29.800	30.270	29.800	30.130	23.243	1,337,400
2022-08-16	29.870	30.140	29.600	29.960	23.112	1,736,900
2022-08-15	30.500	30.500	30.500	30.500	23.529	0
2022-08-12	30.520	30.770	30.300	30.500	23.529	1,505,300
2022-08-11	30.460	30.640	30.100	30.200	22.944	2,214,300
2022-08-10	29.900	30.440	29.660	30.170	22.922	2,377,500
2022-08-09	29.460	29.880	29.310	29.600	22.489	2,395,900
2022-08-08	29.390	29.630	29.180	29.400	22.337	2,230,200
2022-08-05	28.830	29.350	28.490	29.230	22.207	2,393,900
2022-08-04	28.550	28.800	28.340	28.680	21.790	1,487,600
2022-08-03	27.860	28.470	27.780	28.290	21.493	3,183,000
2022-08-02	27.720	28.160	27.580	27.850	21.159	2,893,700
2022-08-01	28.290	28.330	27.510	27.660	21.015	3,455,300
2022-07-29	28.530	28.860	28.180	28.290	21.493	3,330,400
2022-07-28	27.530	28.540	26.970	28.540	21.683	4,817,800
2022-07-27	28.170	28.170	27.720	27.840	21.151	2,289,900
2022-07-26	28.000	28.220	27.680	27.970	21.250	1,745,500
2022-07-25	27.650	28.070	27.650	28.020	21.288	1,770,100
2022-07-22	28.430	28.440	27.280	27.530	20.916	3,121,100
2022-07-21	28.070	28.490	27.920	28.300	21.501	1,926,900
2022-07-20	28.400	28.560	28.050	28.240	21.455	1,946,300
2022-07-19	27.630	28.440	27.320	28.440	21.607	1,850,700
2022-07-18	27.300	27.590	27.170	27.440	20.848	1,664,700
2022-07-15	26.980	27.300	26.650	27.150	20.627	2,567,400
2022-07-14	27.150	27.240	26.560	26.890	20.430	3,035,300
2022-07-13	27.700	27.760	27.180	27.290	20.734	5,037,500
2022-07-12	27.960	28.070	27.540	27.720	21.060	2,016,900
2022-07-11	28.290	28.460	27.730	27.950	21.235	2,211,200
2022-07-08	28.550	28.780	28.360	28.520	21.668	1,973,100
2022-07-07	28.670	28.800	28.320	28.500	21.653	2,908,600
2022-07-06	28.550	29.070	28.300	28.440	21.607	1,844,300
2022-07-05	28.600	28.770	28.050	28.730	21.828	4,460,900
2022-07-04	28.920	29.090	28.600	28.600	21.729	850,900
2022-07-01	28.700	29.270	28.510	29.010	22.040	1,805,200
2022-06-30	29.110	29.190	28.710	28.810	21.888	2,935,500
2022-06-29	29.900	30.090	29.200	29.310	22.268	1,633,800
2022-06-28	30.000	30.320	29.650	29.850	22.679	1,193,100
2022-06-27	29.580	30.000	29.510	29.920	22.732	1,063,800
2022-06-24	29.680	29.910	29.390	29.390	22.329	1,460,500
2022-06-23	30.340	30.430	29.480	29.480	22.397	2,404,700
2022-06-22	30.510	30.750	30.160	30.160	22.914	1,522,100

← NewerPage 18 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.