Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	30.760	31.040	30.250	30.700	23.324	2,425,000
2022-06-20	30.140	30.990	30.140	30.640	23.279	1,076,300
2022-06-17	30.090	30.440	29.360	30.000	22.792	3,563,900
2022-06-15	30.440	30.890	30.300	30.410	23.104	2,296,700
2022-06-14	30.410	30.840	30.060	30.160	22.914	1,617,400
2022-06-13	30.720	31.060	30.290	30.500	23.172	3,338,700
2022-06-10	31.360	31.400	30.700	31.100	23.628	3,391,900
2022-06-09	31.470	31.700	31.220	31.520	23.947	3,227,700
2022-06-08	31.630	31.910	31.230	31.460	23.902	1,571,300
2022-06-07	31.900	32.230	31.620	31.820	24.175	1,984,600
2022-06-06	32.420	32.450	31.950	32.100	24.388	1,188,500
2022-06-03	32.320	32.460	31.940	32.220	24.479	1,478,700
2022-06-02	32.920	33.210	32.270	32.530	24.715	2,103,800
2022-06-01	33.730	33.750	32.820	32.900	24.996	1,754,600
2022-05-31	33.770	33.960	33.320	33.520	25.467	2,039,400
2022-05-30	33.800	33.840	33.160	33.490	25.444	751,400
2022-05-27	33.370	34.020	33.080	33.670	25.581	1,285,600
2022-05-26	33.410	33.600	33.300	33.330	25.322	1,277,200
2022-05-25	34.050	34.090	33.040	33.430	25.398	2,740,700
2022-05-24	33.700	34.330	33.590	34.330	26.082	2,898,300
2022-05-23	33.270	34.200	33.140	33.850	25.718	1,849,200
2022-05-20	33.070	33.250	32.640	33.020	25.087	3,157,900
2022-05-19	32.920	33.110	32.570	32.720	24.859	2,533,000
2022-05-18	33.930	33.930	32.840	33.010	25.079	3,646,900
2022-05-17	33.850	34.000	33.420	33.950	25.794	2,232,800
2022-05-16	32.710	33.600	32.580	33.540	25.482	1,767,000
2022-05-13	32.640	32.910	32.240	32.700	24.844	2,301,600
2022-05-12	32.670	32.980	32.280	32.750	24.882	1,906,800
2022-05-11	32.500	33.010	32.260	32.880	24.981	3,609,100
2022-05-10	33.430	33.530	32.550	32.600	24.768	1,543,600
2022-05-09	32.600	33.400	32.400	33.270	25.277	1,944,300
2022-05-06	32.040	33.190	31.990	32.970	25.049	2,343,800
2022-05-05	32.250	32.430	31.510	31.980	24.297	2,462,200
2022-05-04	31.710	32.610	31.630	32.610	24.775	3,025,100
2022-05-03	31.550	32.030	31.520	31.800	24.160	2,163,100
2022-05-02	31.340	31.900	31.180	31.550	23.970	4,178,400
2022-04-29	31.880	32.930	31.710	31.750	24.122	5,080,700
2022-04-28	32.110	32.160	31.030	31.780	24.145	5,631,900
2022-04-27	32.340	32.340	31.630	31.970	24.289	5,707,300
2022-04-26	32.620	32.810	31.870	32.100	24.388	9,150,400
2022-04-25	33.880	33.880	33.200	33.630	25.550	3,523,000
2022-04-22	34.020	34.580	33.940	33.940	25.786	3,811,800
2022-04-20	35.020	35.520	34.860	35.040	26.622	3,055,700
2022-04-19	35.200	35.570	34.780	35.130	26.343	2,833,500
2022-04-18	34.920	35.540	34.920	35.290	26.463	2,214,800
2022-04-14	34.890	35.340	34.570	34.900	26.171	2,144,900
2022-04-13	35.140	35.390	34.800	35.070	26.298	2,117,500
2022-04-12	35.850	35.870	35.020	35.090	26.313	2,613,900
2022-04-11	35.690	35.990	35.470	35.560	26.666	1,757,000
2022-04-08	36.300	36.590	35.610	35.770	26.823	2,311,800
2022-04-07	35.070	36.360	34.860	36.150	27.108	3,496,700
2022-04-06	35.300	35.550	34.840	35.490	26.613	3,298,200
2022-04-05	36.230	36.230	35.280	35.390	26.538	2,550,000
2022-04-04	36.800	36.800	36.130	36.210	27.153	1,134,700
2022-04-01	36.970	37.360	36.540	36.890	27.663	3,371,500
2022-03-31	36.890	37.170	36.180	36.250	27.183	3,660,200
2022-03-30	36.570	36.950	36.240	36.780	27.581	2,459,400
2022-03-29	36.980	37.150	36.350	36.410	27.303	2,295,900
2022-03-28	36.990	37.070	35.970	36.330	27.243	2,324,700
2022-03-25	35.790	36.900	35.640	36.900	27.671	2,651,400

← NewerPage 19 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.