Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	30.600	30.840	30.430	30.760	22.433	751,800
2021-12-23	30.290	30.680	30.150	30.470	22.221	745,900
2021-12-22	30.420	30.510	29.920	30.310	22.104	1,340,200
2021-12-21	30.750	30.860	30.410	30.500	22.243	774,000
2021-12-20	31.050	31.200	30.360	30.500	22.243	1,391,700
2021-12-17	32.050	32.280	31.500	31.540	23.001	2,384,500
2021-12-16	32.070	32.510	31.840	32.190	23.475	2,526,200
2021-12-15	31.700	32.270	31.320	31.980	23.322	2,343,000
2021-12-14	31.700	32.790	31.530	31.610	23.052	2,420,700
2021-12-13	31.990	32.700	31.640	31.900	23.264	2,033,000
2021-12-10	32.280	32.470	31.420	31.820	23.206	3,704,000
2021-12-09	33.190	33.190	31.810	32.000	23.337	1,828,200
2021-12-08	33.290	33.420	32.730	33.040	24.095	1,323,900
2021-12-07	34.010	34.140	32.930	33.120	24.154	1,447,600
2021-12-06	33.600	34.280	33.130	33.880	24.708	1,937,700
2021-12-03	33.750	34.460	33.380	33.450	24.394	1,929,900
2021-12-02	33.220	33.830	32.880	33.510	24.438	1,386,300
2021-12-01	33.380	33.510	32.510	32.550	23.738	1,732,600
2021-11-30	33.680	34.020	32.630	32.940	24.022	2,887,500
2021-11-29	34.600	34.650	33.330	33.950	24.759	2,140,200
2021-11-26	34.870	35.080	33.660	34.050	24.832	2,133,600
2021-11-25	34.860	35.840	34.790	35.480	25.875	2,070,700
2021-11-24	34.000	34.910	33.890	34.900	25.452	1,090,900
2021-11-23	33.900	34.550	33.660	34.210	24.949	1,266,500
2021-11-22	34.170	34.830	33.850	34.000	24.795	1,084,000
2021-11-19	34.320	34.570	33.930	34.150	24.905	1,012,600
2021-11-18	34.750	34.750	33.960	34.360	25.058	1,259,800
2021-11-17	34.740	34.940	33.980	34.400	25.087	1,400,600
2021-11-16	35.000	35.140	33.900	34.260	24.985	1,441,300
2021-11-12	34.570	35.200	34.250	35.000	25.525	1,016,700
2021-11-11	35.230	35.660	34.550	34.670	25.284	2,038,800
2021-11-10	33.760	35.660	33.630	34.850	25.415	3,183,900
2021-11-09	34.250	34.720	33.500	33.730	24.598	2,081,100
2021-11-08	33.920	34.790	33.920	34.250	24.978	1,037,400
2021-11-05	34.680	34.940	34.020	34.380	25.072	2,258,400
2021-11-04	36.410	36.590	34.720	34.800	25.379	2,234,700
2021-11-03	36.090	36.970	35.730	36.300	25.886	2,786,000
2021-11-01	35.100	36.470	34.830	35.960	25.644	2,296,100
2021-10-29	35.150	35.400	34.400	34.400	24.531	1,758,500
2021-10-28	34.870	35.480	34.470	35.060	25.002	2,438,800
2021-10-27	35.500	36.280	34.980	35.060	25.002	5,152,400
2021-10-26	35.250	35.470	34.700	35.070	25.009	2,188,900
2021-10-25	35.290	35.940	35.190	35.750	25.494	2,563,900
2021-10-22	35.150	35.170	33.240	34.720	24.759	3,418,800
2021-10-21	35.180	36.420	34.920	35.450	25.280	4,331,700

← NewerPage 21 of 21 · 1,245 trading days

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.