Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.020	27.100	26.440	26.950	26.950	4,487,100
2026-07-21	27.070	27.540	26.970	27.210	26.675	7,011,800
2026-07-20	26.730	27.220	26.570	27.010	26.479	5,157,600
2026-07-17	26.760	26.960	26.410	26.650	26.122	3,151,100
2026-07-16	27.020	27.050	26.380	26.830	26.299	3,496,000
2026-07-15	27.270	27.370	26.900	27.000	26.466	2,821,100
2026-07-14	27.410	27.680	27.210	27.340	26.799	4,405,400
2026-07-13	27.690	27.880	27.140	27.370	26.828	4,428,100
2026-07-10	26.740	27.620	26.610	27.620	27.073	4,310,600
2026-07-09	25.710	26.340	25.660	26.250	25.730	4,210,000
2026-07-08	26.000	26.050	25.470	25.600	25.093	4,771,500
2026-07-07	26.790	26.940	26.010	26.010	25.495	4,412,700
2026-07-06	26.840	27.010	26.710	26.710	26.181	1,639,600
2026-07-03	26.930	27.100	26.770	26.950	26.417	839,800
2026-07-02	26.930	27.160	26.740	26.770	26.240	1,760,100
2026-07-01	26.520	26.910	26.380	26.660	26.132	2,899,900
2026-06-30	26.610	26.800	26.300	26.800	26.270	2,245,100
2026-06-29	26.350	26.820	26.280	26.820	26.289	1,473,200
2026-06-26	26.200	26.670	26.000	26.350	25.828	3,763,100
2026-06-25	26.490	26.840	26.200	26.200	25.681	3,540,500
2026-06-24	26.640	26.930	26.380	26.380	25.858	4,202,900
2026-06-23	26.690	27.010	26.600	26.750	26.221	4,082,500
2026-06-22	26.940	27.090	26.730	26.950	26.417	2,415,600
2026-06-19	26.790	26.880	26.560	26.880	26.348	2,202,100
2026-06-18	27.150	27.440	26.640	26.720	26.191	2,605,500
2026-06-17	27.300	27.790	27.080	27.080	26.544	3,166,700
2026-06-16	26.850	27.230	26.850	27.090	26.554	3,878,600
2026-06-15	27.690	27.790	26.990	27.090	26.554	2,702,500
2026-06-12	27.170	27.650	27.070	27.130	26.593	2,993,900
2026-06-11	27.100	27.510	26.690	27.170	26.632	6,625,800
2026-06-10	27.050	27.200	26.830	27.000	26.466	2,035,800
2026-06-09	26.890	27.350	26.890	27.170	26.632	3,479,100
2026-06-08	26.860	26.920	26.600	26.780	26.250	2,234,500
2026-06-05	26.810	27.050	26.710	26.730	26.201	1,348,900
2026-06-03	27.150	27.160	26.670	26.720	26.191	3,462,700
2026-06-02	27.240	27.670	27.100	27.360	26.818	4,639,300
2026-06-01	27.260	27.380	26.930	27.210	26.671	1,810,300
2026-05-29	27.530	27.600	27.080	27.160	26.622	3,266,200
2026-05-28	27.610	27.690	27.210	27.220	26.681	1,234,800
2026-05-27	27.710	27.770	27.320	27.470	26.926	3,115,600
2026-05-26	27.560	27.570	27.090	27.320	26.779	5,448,700
2026-05-25	27.500	27.640	27.330	27.640	27.093	679,300
2026-05-22	27.310	27.470	26.980	27.100	26.564	1,363,000
2026-05-21	27.330	27.840	27.050	27.590	27.044	1,636,500
2026-05-20	26.900	27.660	26.830	27.450	26.907	2,610,600
2026-05-19	26.500	27.020	26.380	26.750	26.221	3,103,400
2026-05-18	26.980	27.020	26.750	26.850	26.319	2,383,100
2026-05-15	26.980	27.040	26.760	26.920	26.387	1,891,900
2026-05-14	27.330	27.550	27.140	27.140	26.603	2,474,000
2026-05-13	27.650	27.800	27.020	27.020	26.485	5,578,500
2026-05-12	27.650	27.980	27.580	27.650	27.103	1,938,200
2026-05-11	28.540	28.560	27.650	27.830	27.279	3,495,900
2026-05-08	28.640	28.880	28.480	28.550	27.985	1,738,900
2026-05-07	29.270	29.300	28.420	28.420	27.857	2,960,500
2026-05-06	29.090	29.610	29.010	29.330	28.749	2,481,000
2026-05-05	28.790	29.010	28.640	28.770	28.201	1,956,300
2026-05-04	29.150	29.190	28.560	28.560	27.995	1,950,300
2026-04-30	28.860	29.270	28.740	29.040	28.465	4,218,400
2026-04-29	29.170	29.480	28.640	28.640	28.073	7,479,300
2026-04-28	29.530	29.600	29.150	29.420	28.838	2,616,000

← NewerPage 2 of 3 · 125 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.