Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	26.400	26.690	26.090	26.090	24.156	1,739,700
2025-08-04	26.000	26.430	26.000	26.350	24.396	1,772,500
2025-08-01	26.600	26.850	25.820	25.820	23.906	2,667,200
2025-07-31	26.200	26.510	26.140	26.430	24.470	1,806,500
2025-07-30	26.000	26.740	25.490	26.600	24.628	6,059,800
2025-07-29	26.400	26.680	26.230	26.370	24.415	2,572,600
2025-07-28	26.550	26.760	26.340	26.340	24.387	3,541,800
2025-07-25	26.410	26.540	26.320	26.440	24.480	2,180,800
2025-07-24	26.320	26.440	26.060	26.400	24.443	1,609,300
2025-07-23	26.340	26.760	26.210	26.520	24.554	1,880,100
2025-07-22	26.390	26.400	26.010	26.400	24.443	2,535,000
2025-07-21	26.300	26.450	26.100	26.240	24.294	2,478,200
2025-07-18	27.600	27.600	26.300	26.300	24.350	6,016,200
2025-07-17	27.800	28.200	27.630	28.200	26.109	3,345,700
2025-07-16	27.730	27.840	27.210	27.700	25.150	3,400,900
2025-07-15	27.180	27.800	27.120	27.800	25.241	6,081,900
2025-07-14	27.800	27.800	27.140	27.180	24.678	2,806,400
2025-07-11	27.940	28.140	27.600	27.750	25.195	4,884,600
2025-07-10	28.490	28.490	27.900	27.960	25.386	2,897,100
2025-07-09	29.000	29.020	28.590	28.600	25.967	2,631,100
2025-07-08	29.000	29.070	28.800	29.050	26.376	2,360,400
2025-07-07	29.240	29.480	28.910	28.930	26.267	5,609,600
2025-07-04	29.410	29.500	29.070	29.320	26.621	5,600,300
2025-07-03	29.500	29.750	29.380	29.410	26.703	2,177,900
2025-07-02	30.100	30.190	29.310	29.380	26.675	5,573,200
2025-07-01	29.600	30.290	29.530	30.290	27.502	5,029,500
2025-06-30	29.020	29.810	28.900	29.690	26.957	2,595,600
2025-06-27	28.950	29.320	28.900	29.150	26.467	1,880,100
2025-06-26	29.240	29.400	29.040	29.300	26.603	3,398,800
2025-06-25	29.560	29.560	29.020	29.240	26.548	1,506,700
2025-06-24	29.090	30.160	29.060	29.650	26.920	2,268,300
2025-06-23	29.430	29.430	28.840	29.120	26.439	1,718,300
2025-06-20	29.700	29.860	29.390	29.470	26.757	4,251,400
2025-06-18	30.250	30.300	29.800	30.080	27.311	1,763,700
2025-06-17	30.120	30.150	29.700	30.150	27.374	1,618,400
2025-06-16	30.230	30.350	30.000	30.090	27.320	1,761,400
2025-06-13	29.740	30.200	29.440	29.800	27.057	3,141,200
2025-06-12	30.000	30.070	29.610	29.910	27.157	1,390,700
2025-06-11	29.200	30.350	29.090	30.170	27.393	6,945,600
2025-06-10	29.000	29.030	28.540	28.830	26.176	2,133,700
2025-06-09	28.750	28.850	28.360	28.750	26.103	2,672,900
2025-06-06	28.770	29.050	28.570	28.730	26.085	2,348,000
2025-06-05	29.190	29.220	28.740	28.940	26.276	2,852,500
2025-06-04	29.740	29.980	28.950	29.030	26.358	2,036,300
2025-06-03	29.380	29.850	29.230	29.730	26.993	1,525,800
2025-06-02	30.000	30.100	29.180	29.510	26.793	2,377,600
2025-05-30	29.730	29.850	29.380	29.730	26.993	3,081,000
2025-05-29	29.810	30.050	29.640	29.810	27.066	1,407,500
2025-05-28	30.240	30.330	29.830	29.900	27.147	2,205,200
2025-05-27	30.500	30.690	29.970	30.240	27.456	3,177,700
2025-05-26	29.880	30.460	29.760	30.200	27.420	1,432,200
2025-05-23	29.600	29.930	28.910	29.930	27.175	2,188,600
2025-05-22	29.920	29.980	29.510	29.680	26.948	2,351,200
2025-05-21	30.210	30.380	29.530	29.920	27.166	1,926,900
2025-05-20	30.530	30.680	30.290	30.530	27.719	1,095,400
2025-05-19	30.110	30.640	30.100	30.560	27.747	1,819,400
2025-05-16	30.210	30.510	29.990	30.110	27.338	1,270,700
2025-05-15	30.410	30.720	30.270	30.430	27.629	1,036,400
2025-05-14	30.300	30.680	30.180	30.410	27.611	1,895,100
2025-05-13	29.650	30.390	29.650	30.310	27.520	1,801,200

← NewerPage 6 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.