Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	36.170	37.020	35.960	36.650	35.316	3,657,700
2026-01-26	36.100	36.200	35.250	35.520	34.228	2,022,700
2026-01-23	35.200	36.170	35.010	35.740	34.440	4,339,700
2026-01-22	34.670	35.700	34.370	35.150	33.871	3,823,500
2026-01-21	33.830	34.570	33.740	34.570	33.312	4,004,100
2026-01-20	33.330	34.000	32.970	34.000	32.763	3,606,400
2026-01-19	33.020	33.700	33.020	33.330	31.597	2,342,500
2026-01-16	33.140	33.520	32.900	33.100	31.379	2,254,400
2026-01-15	34.110	34.210	33.050	33.140	31.417	4,247,900
2026-01-14	33.830	34.110	33.550	33.980	32.214	1,856,200
2026-01-13	33.750	34.030	33.400	33.490	31.749	2,624,500
2026-01-12	34.130	34.240	33.690	33.960	32.195	2,039,300
2026-01-09	33.730	34.260	33.610	34.120	32.346	2,899,100
2026-01-08	33.140	33.740	33.030	33.730	31.977	3,071,000
2026-01-07	33.870	33.870	32.910	33.150	31.427	4,936,300
2026-01-06	34.200	34.500	33.920	33.920	32.157	2,320,300
2026-01-05	33.340	34.090	33.340	33.940	32.176	2,542,500
2026-01-02	34.290	34.290	33.660	33.730	31.977	2,535,100
2025-12-30	33.530	34.090	33.520	34.060	32.130	2,573,600
2025-12-29	34.450	34.450	33.330	33.360	31.470	3,051,100
2025-12-26	33.710	34.280	33.630	34.280	32.338	1,674,700
2025-12-23	32.750	34.210	32.560	34.100	32.168	4,361,500
2025-12-22	32.380	32.680	32.160	32.660	30.810	1,724,400
2025-12-19	32.050	32.640	31.930	32.320	30.489	4,316,200
2025-12-18	31.570	32.210	31.400	32.050	30.234	1,914,400
2025-12-17	31.600	31.750	31.160	31.570	29.781	2,804,400
2025-12-16	32.590	32.690	31.760	31.760	29.961	2,232,700
2025-12-15	32.360	33.030	32.070	32.940	31.074	4,187,000
2025-12-12	32.000	32.330	31.870	31.950	30.140	2,437,500
2025-12-11	31.880	32.240	31.720	31.980	30.168	1,684,700
2025-12-10	32.170	32.360	31.740	31.850	30.046	3,439,800
2025-12-09	32.850	32.850	31.860	32.150	30.329	5,166,600
2025-12-08	33.470	33.690	32.630	32.850	30.989	1,986,300
2025-12-05	34.790	34.790	33.010	33.170	31.291	3,577,800
2025-12-04	34.450	35.160	34.430	34.700	32.734	3,504,000
2025-12-03	35.000	35.030	34.130	34.350	32.404	3,247,700
2025-12-02	34.070	34.890	33.990	34.800	32.828	3,242,600
2025-12-01	34.150	34.150	33.750	33.910	31.989	3,790,400
2025-11-28	34.250	34.660	34.130	34.200	32.262	3,365,900
2025-11-27	34.190	34.340	34.010	34.220	32.281	616,400
2025-11-26	33.570	34.350	33.460	34.190	32.253	2,254,100
2025-11-25	33.000	33.590	32.960	33.590	31.687	1,965,500
2025-11-24	33.210	33.420	33.000	33.090	31.215	1,798,300
2025-11-21	33.010	33.210	32.720	33.080	31.206	1,682,800
2025-11-19	33.320	33.410	32.950	33.180	31.300	2,388,300
2025-11-18	33.460	33.620	33.280	33.420	31.527	1,528,400
2025-11-17	33.450	33.780	33.340	33.490	31.593	1,813,800
2025-11-14	33.500	33.920	33.370	33.780	31.866	1,422,900
2025-11-13	33.400	33.780	33.300	33.580	31.678	4,024,400
2025-11-12	33.410	33.600	33.180	33.400	31.508	3,586,600
2025-11-11	32.650	33.480	32.520	33.410	31.517	4,087,700
2025-11-10	32.400	32.920	32.400	32.650	30.800	4,780,700
2025-11-07	32.200	32.390	31.880	32.390	30.555	7,830,000
2025-11-06	32.500	32.900	32.210	32.210	30.385	3,769,700
2025-11-05	31.630	32.540	31.550	32.500	30.659	4,294,800
2025-11-04	31.550	32.000	31.400	31.630	29.838	4,091,500
2025-11-03	31.140	31.720	31.030	31.520	29.734	5,955,200
2025-10-31	30.610	31.300	30.450	31.140	29.376	5,440,000
2025-10-30	29.540	30.690	29.470	30.610	28.876	3,539,300
2025-10-29	29.850	30.380	29.700	29.830	28.140	10,859,900

← NewerPage 4 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.