Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	29.570	30.070	29.560	29.670	29.083	3,342,000
2026-04-24	29.860	29.940	29.530	29.680	29.093	2,536,400
2026-04-23	30.160	30.160	29.680	29.860	29.269	3,310,800
2026-04-22	31.010	31.010	30.110	30.110	29.514	2,368,600
2026-04-20	31.620	31.710	31.370	31.600	30.974	3,113,100
2026-04-17	31.970	32.140	31.400	31.590	30.441	2,503,600
2026-04-16	32.120	32.120	31.110	31.450	30.306	5,048,900
2026-04-15	32.100	32.110	31.390	31.680	30.527	4,085,800
2026-04-14	32.310	32.510	31.920	32.070	30.903	3,942,800
2026-04-13	32.120	32.210	31.650	32.030	30.865	5,459,100
2026-04-10	32.000	32.390	31.970	32.120	30.951	1,818,200
2026-04-09	31.600	32.000	31.440	31.980	30.816	2,052,800
2026-04-08	32.080	32.560	31.360	31.410	30.267	5,278,600
2026-04-07	31.050	31.060	30.430	30.760	29.641	2,014,100
2026-04-06	31.350	31.540	30.910	31.060	29.930	1,662,800
2026-04-02	30.640	31.370	30.420	31.230	30.094	1,564,800
2026-04-01	30.790	31.580	30.770	31.200	30.065	3,015,800
2026-03-31	29.920	30.730	29.860	30.640	29.525	2,220,000
2026-03-30	29.500	29.790	29.310	29.520	28.446	1,217,300
2026-03-27	29.920	29.920	29.300	29.310	28.244	2,346,500
2026-03-26	29.880	30.160	29.580	29.610	28.533	1,309,600
2026-03-25	30.240	30.670	30.070	30.120	29.024	2,388,400
2026-03-24	30.030	30.030	29.410	29.970	28.880	2,668,500
2026-03-23	29.750	30.400	29.560	30.160	29.063	3,861,200
2026-03-20	29.970	29.970	29.010	29.250	28.186	5,619,600
2026-03-19	29.060	30.140	28.980	29.990	28.899	2,353,300
2026-03-18	30.000	30.380	29.650	29.650	28.571	2,525,700
2026-03-17	30.420	30.750	30.080	30.100	29.005	1,998,000
2026-03-16	30.860	31.000	30.380	30.460	29.352	1,886,300
2026-03-13	30.570	30.840	30.090	30.220	29.120	3,768,600
2026-03-12	31.500	31.660	30.510	30.580	29.467	5,057,500
2026-03-11	31.940	32.640	31.780	32.000	30.836	2,605,600
2026-03-10	32.010	32.680	31.640	32.250	31.077	4,664,400
2026-03-09	31.470	31.740	30.960	31.610	30.460	2,481,100
2026-03-06	32.150	32.320	31.070	31.520	30.373	3,223,200
2026-03-05	33.360	33.360	32.220	32.330	31.154	3,629,100
2026-03-04	33.030	33.500	32.830	33.420	32.204	2,727,700
2026-03-03	32.330	32.930	31.700	32.700	31.510	5,574,500
2026-03-02	33.280	33.740	32.750	33.520	32.300	2,964,400
2026-02-27	34.200	34.270	33.400	33.500	32.281	3,865,000
2026-02-26	34.570	34.940	34.090	34.430	33.177	3,775,900
2026-02-25	35.790	36.150	34.320	34.380	33.129	3,723,900
2026-02-24	34.810	35.790	34.620	35.790	34.488	4,711,500
2026-02-23	36.700	36.700	34.610	34.610	33.351	4,503,100
2026-02-20	35.250	36.740	35.210	36.700	35.365	6,231,500
2026-02-19	35.100	35.820	34.640	35.590	34.295	2,006,700
2026-02-18	34.900	35.140	34.590	35.140	33.861	2,171,700
2026-02-13	35.070	35.070	34.100	34.500	33.245	4,565,000
2026-02-12	36.580	36.940	35.260	35.260	33.977	4,604,600
2026-02-11	36.700	37.110	36.370	36.860	35.519	3,538,300
2026-02-10	35.850	36.700	35.800	36.530	35.201	4,879,600
2026-02-09	33.900	35.980	33.900	35.980	34.671	7,314,900
2026-02-06	34.550	34.550	33.130	33.950	32.715	13,352,600
2026-02-05	34.980	35.270	34.320	34.550	33.293	4,523,000
2026-02-04	35.360	35.930	34.550	34.970	33.698	15,939,300
2026-02-03	37.000	37.580	35.550	35.940	34.632	5,841,900
2026-02-02	36.320	36.960	36.230	36.820	35.480	2,476,100
2026-01-30	36.460	37.040	36.060	36.320	34.998	2,894,800
2026-01-29	37.700	37.830	36.680	36.950	35.606	3,462,000
2026-01-28	36.640	37.590	36.500	37.500	36.136	6,133,400

← NewerPage 3 of 21 · 1,247 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.