Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	36.030	36.390	35.710	35.860	26.891	3,139,300
2022-03-23	36.040	36.470	35.520	36.170	27.123	1,801,100
2022-03-22	36.000	36.490	35.780	36.150	27.108	2,662,100
2022-03-21	34.940	35.930	34.940	35.920	26.936	3,984,700
2022-03-18	34.340	35.820	34.340	34.980	26.231	6,404,400
2022-03-17	34.040	34.760	33.840	34.750	26.058	3,546,900
2022-03-16	33.300	34.200	33.210	34.150	25.609	5,480,900
2022-03-15	33.240	33.880	33.040	33.290	24.964	4,050,800
2022-03-14	32.380	34.290	32.380	33.740	25.301	6,184,000
2022-03-11	32.310	32.760	32.180	32.360	24.266	1,773,200
2022-03-10	31.840	32.530	31.780	32.010	24.004	1,687,300
2022-03-09	29.930	32.920	29.800	32.110	24.079	6,195,600
2022-03-08	29.710	30.120	29.260	29.720	22.287	2,336,600
2022-03-07	30.230	30.450	29.550	29.590	22.189	2,085,200
2022-03-04	31.090	31.120	30.240	30.320	22.736	1,625,200
2022-03-03	30.830	31.390	30.670	31.140	23.351	2,723,400
2022-03-02	30.600	31.030	30.470	30.820	23.111	1,398,700
2022-02-25	30.030	30.860	30.030	30.650	22.984	2,464,800
2022-02-24	30.620	30.810	29.700	30.260	22.691	3,510,900
2022-02-23	31.380	32.220	31.350	31.530	23.644	3,443,800
2022-02-22	32.040	32.040	31.520	31.720	23.786	1,251,300
2022-02-21	31.880	31.970	31.480	31.570	23.674	1,083,700
2022-02-18	32.090	32.180	31.680	32.070	24.049	1,218,300
2022-02-17	32.400	32.660	31.860	31.870	23.899	1,138,800
2022-02-16	32.110	32.670	32.000	32.520	24.386	2,159,100
2022-02-15	32.190	32.750	32.030	32.100	24.071	2,278,900
2022-02-14	32.070	32.170	31.560	32.040	24.026	1,779,300
2022-02-11	31.650	32.810	31.640	31.830	23.869	4,460,400
2022-02-10	31.860	32.650	31.690	32.280	24.206	2,389,200
2022-02-09	32.360	32.400	31.430	31.680	23.153	3,119,900
2022-02-08	32.250	32.510	32.010	32.420	23.694	1,483,400
2022-02-07	32.240	32.690	32.140	32.490	23.745	1,494,200
2022-02-04	31.800	32.480	31.670	32.240	23.563	1,818,000
2022-02-03	31.870	32.260	31.320	32.040	23.416	2,247,600
2022-02-02	31.800	32.350	31.350	31.890	23.307	7,439,900
2022-02-01	32.980	33.600	32.540	32.800	23.972	3,353,200
2022-01-31	33.000	33.140	32.200	33.100	24.191	2,988,500
2022-01-28	33.560	33.630	32.960	33.000	24.118	2,091,400
2022-01-27	33.530	34.820	33.430	33.890	24.768	3,711,800
2022-01-26	33.500	33.630	32.960	33.080	24.176	2,945,600
2022-01-25	30.950	33.210	30.950	32.900	24.045	5,030,200
2022-01-24	31.700	31.930	30.810	31.100	22.729	1,500,100
2022-01-21	31.160	32.100	31.110	31.400	22.949	2,064,600
2022-01-20	31.550	31.850	31.110	31.180	22.788	2,156,200
2022-01-19	31.330	32.070	31.330	31.800	23.241	1,667,800
2022-01-18	31.480	31.710	31.160	31.560	23.066	2,849,700
2022-01-17	31.780	32.030	31.070	31.740	23.197	1,586,200
2022-01-14	31.620	32.020	31.550	31.700	23.168	1,158,400
2022-01-13	30.580	32.130	30.210	31.710	23.175	2,523,500
2022-01-12	31.400	31.660	30.360	30.600	22.364	3,328,600
2022-01-11	31.670	31.700	31.050	31.300	22.876	2,007,500
2022-01-10	31.250	31.800	31.070	31.690	23.161	2,533,000
2022-01-07	31.230	31.440	31.000	31.140	22.759	1,432,000
2022-01-06	30.820	31.460	30.820	31.040	22.637	2,264,100
2022-01-05	30.980	31.350	30.720	30.790	22.454	1,128,400
2022-01-04	30.740	31.720	30.660	31.030	22.629	1,852,900
2022-01-03	30.150	30.740	30.080	30.590	22.309	3,125,700
2021-12-30	30.750	30.750	29.840	30.140	21.980	1,324,900
2021-12-29	30.630	30.860	30.220	30.400	22.170	1,016,200
2021-12-28	30.890	30.900	30.470	30.800	22.462	624,800

← NewerPage 20 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.