Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	29.430	29.610	29.130	29.360	27.697	3,864,200
2025-10-27	29.390	29.490	29.070	29.400	27.734	1,705,400
2025-10-24	28.680	29.270	28.670	29.110	27.461	2,547,500
2025-10-23	28.610	28.740	28.450	28.680	27.055	2,418,200
2025-10-22	28.380	28.560	28.110	28.450	26.838	2,489,900
2025-10-21	28.900	29.330	28.760	28.760	27.131	2,717,200
2025-10-20	28.440	29.000	28.350	28.900	26.757	3,977,900
2025-10-17	27.840	28.280	27.680	28.200	26.109	3,888,400
2025-10-16	27.520	28.240	27.520	28.010	25.933	2,165,400
2025-10-15	27.270	27.940	27.110	27.930	25.859	4,926,100
2025-10-14	26.950	27.580	26.920	27.450	25.415	4,012,400
2025-10-13	28.070	28.090	27.570	27.740	25.683	9,732,100
2025-10-10	28.500	28.500	27.700	27.700	25.646	4,464,100
2025-10-09	28.000	28.430	27.970	28.310	26.211	1,913,600
2025-10-08	28.300	28.300	27.870	27.940	25.868	1,525,900
2025-10-07	28.360	28.440	27.980	28.000	25.924	2,922,600
2025-10-06	28.800	28.980	28.390	28.590	26.470	1,215,800
2025-10-03	28.910	29.130	28.740	28.830	26.692	738,100
2025-10-02	29.080	29.160	28.690	28.890	26.748	2,447,400
2025-10-01	29.640	30.000	28.900	28.950	26.803	3,475,100
2025-09-30	29.550	29.870	29.260	29.400	27.220	3,570,100
2025-09-29	29.590	29.770	29.350	29.350	27.174	1,146,600
2025-09-26	28.580	29.240	28.470	29.240	27.072	2,916,600
2025-09-25	28.990	28.990	28.350	28.580	26.461	1,799,800
2025-09-24	29.210	29.230	28.850	28.890	26.748	2,181,000
2025-09-23	28.860	29.350	28.790	29.210	27.044	2,692,400
2025-09-22	28.800	28.960	28.510	28.820	26.683	2,695,700
2025-09-19	29.280	29.580	29.080	29.080	26.924	2,597,000
2025-09-18	29.430	29.570	29.100	29.280	27.109	1,585,400
2025-09-17	28.830	29.690	28.620	29.530	27.340	4,355,200
2025-09-16	28.800	29.100	28.440	28.870	26.729	1,912,000
2025-09-15	28.970	29.050	28.660	28.800	26.665	972,300
2025-09-12	28.830	28.980	28.620	28.660	26.535	1,475,700
2025-09-11	28.750	29.390	28.750	28.980	26.831	1,829,700
2025-09-10	28.640	29.150	28.640	28.670	26.544	1,614,100
2025-09-09	28.820	29.030	28.630	28.630	26.507	1,563,400
2025-09-08	29.190	29.320	28.560	28.690	26.563	2,676,500
2025-09-05	28.500	29.390	28.250	29.190	27.026	4,593,400
2025-09-04	28.080	28.390	27.940	28.190	26.100	4,119,100
2025-09-03	28.010	28.460	27.970	28.080	25.998	3,670,900
2025-09-02	27.930	28.450	27.850	28.100	26.016	1,389,300
2025-09-01	28.500	28.590	28.150	28.210	26.118	1,168,400
2025-08-29	28.280	28.510	28.130	28.220	26.128	2,904,900
2025-08-28	27.800	28.600	27.720	28.180	26.091	3,671,200
2025-08-27	27.550	27.810	27.150	27.760	25.702	1,807,900
2025-08-26	27.420	27.640	27.350	27.490	25.452	1,674,300
2025-08-25	27.140	27.510	27.140	27.310	25.285	1,488,200
2025-08-22	26.650	27.340	26.500	27.120	25.109	1,411,000
2025-08-21	26.380	26.730	26.310	26.500	24.535	2,483,300
2025-08-20	26.080	26.590	25.800	26.480	24.517	2,502,800
2025-08-19	26.870	27.040	25.940	25.940	24.017	3,155,200
2025-08-18	27.080	27.430	27.080	27.270	25.248	1,665,800
2025-08-15	26.900	27.100	26.780	26.930	24.933	1,440,600
2025-08-14	26.700	27.340	26.700	26.860	24.868	1,900,200
2025-08-13	27.060	27.300	26.760	27.000	24.998	2,778,500
2025-08-12	26.810	27.420	26.810	27.060	25.054	2,242,900
2025-08-11	26.630	26.960	26.630	26.710	24.730	1,421,800
2025-08-08	26.280	26.870	26.280	26.840	24.850	1,104,800
2025-08-07	26.280	26.820	26.240	26.600	24.628	1,257,400
2025-08-06	26.260	26.550	26.230	26.280	24.331	978,500

← NewerPage 5 of 21 · 1,250 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.