Banco Santander (Brasil) S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 30.000 | 30.050 | 29.520 | 29.770 | 27.029 | 1,584,900 |
| 2025-05-09 | 29.670 | 30.260 | 29.560 | 29.990 | 27.229 | 2,935,500 |
| 2025-05-08 | 28.880 | 30.030 | 28.790 | 29.730 | 26.993 | 4,726,000 |
| 2025-05-07 | 28.430 | 28.780 | 28.360 | 28.550 | 25.922 | 3,223,200 |
| 2025-05-06 | 28.710 | 28.920 | 28.340 | 28.450 | 25.831 | 1,861,500 |
| 2025-05-05 | 29.090 | 29.350 | 28.400 | 28.700 | 26.058 | 2,781,600 |
| 2025-05-02 | 29.200 | 29.460 | 28.860 | 28.860 | 26.203 | 5,302,900 |
| 2025-04-30 | 27.500 | 29.580 | 27.500 | 29.520 | 26.802 | 7,096,900 |
| 2025-04-29 | 28.280 | 28.950 | 28.190 | 28.400 | 25.786 | 2,179,300 |
| 2025-04-28 | 27.920 | 28.250 | 27.860 | 28.240 | 25.640 | 1,110,900 |
| 2025-04-25 | 28.050 | 28.170 | 27.630 | 27.880 | 25.313 | 2,324,000 |
| 2025-04-24 | 27.220 | 28.070 | 27.110 | 28.070 | 25.486 | 3,333,100 |
| 2025-04-23 | 27.030 | 27.340 | 26.890 | 27.040 | 24.551 | 2,299,800 |
| 2025-04-22 | 26.450 | 26.980 | 26.300 | 26.900 | 24.424 | 2,660,900 |
| 2025-04-17 | 27.400 | 27.560 | 27.010 | 27.070 | 24.578 | 3,667,700 |
| 2025-04-16 | 26.890 | 27.370 | 26.820 | 27.120 | 24.258 | 3,687,700 |
| 2025-04-15 | 26.750 | 27.490 | 26.750 | 26.930 | 24.089 | 2,843,500 |
| 2025-04-14 | 26.900 | 27.050 | 26.330 | 26.950 | 24.106 | 3,188,400 |
| 2025-04-11 | 26.300 | 26.800 | 26.300 | 26.620 | 23.811 | 5,358,300 |
| 2025-04-10 | 26.350 | 26.600 | 26.050 | 26.350 | 23.570 | 1,604,900 |
| 2025-04-09 | 25.750 | 26.890 | 25.590 | 26.750 | 23.928 | 2,437,000 |
| 2025-04-08 | 26.750 | 26.870 | 25.820 | 26.100 | 23.346 | 1,944,000 |
| 2025-04-07 | 26.450 | 26.940 | 25.930 | 26.500 | 23.704 | 2,195,900 |
| 2025-04-04 | 27.010 | 27.120 | 26.350 | 26.620 | 23.811 | 2,505,000 |
| 2025-04-03 | 26.980 | 27.820 | 26.950 | 27.530 | 24.625 | 2,698,900 |
| 2025-04-02 | 26.680 | 27.330 | 26.580 | 27.150 | 24.285 | 1,806,000 |
| 2025-04-01 | 26.650 | 27.340 | 26.500 | 26.700 | 23.883 | 2,240,900 |
| 2025-03-31 | 27.000 | 27.080 | 26.510 | 26.720 | 23.901 | 2,093,800 |
| 2025-03-28 | 27.460 | 27.770 | 27.130 | 27.130 | 24.267 | 2,451,700 |
| 2025-03-27 | 27.250 | 27.550 | 27.040 | 27.420 | 24.527 | 2,125,800 |
| 2025-03-26 | 27.000 | 27.530 | 26.980 | 27.250 | 24.375 | 2,480,100 |
| 2025-03-25 | 26.700 | 27.400 | 26.660 | 27.070 | 24.214 | 2,505,900 |
| 2025-03-24 | 26.980 | 26.990 | 26.470 | 26.730 | 23.910 | 1,438,500 |
| 2025-03-21 | 26.540 | 26.880 | 26.490 | 26.870 | 24.035 | 2,730,700 |
| 2025-03-20 | 26.810 | 27.030 | 26.540 | 26.540 | 23.740 | 2,389,100 |
| 2025-03-19 | 26.880 | 27.220 | 26.550 | 26.970 | 24.124 | 2,825,900 |
| 2025-03-18 | 26.510 | 27.000 | 26.510 | 26.700 | 23.883 | 2,500,900 |
| 2025-03-17 | 26.180 | 26.840 | 26.100 | 26.830 | 23.999 | 2,136,800 |
| 2025-03-14 | 25.430 | 26.250 | 25.300 | 26.240 | 23.471 | 4,210,400 |
| 2025-03-13 | 25.060 | 25.490 | 24.850 | 25.340 | 22.666 | 2,545,800 |
| 2025-03-12 | 24.910 | 25.160 | 24.770 | 25.060 | 22.416 | 2,023,800 |
| 2025-03-11 | 25.500 | 25.500 | 24.950 | 25.030 | 22.389 | 2,765,100 |
| 2025-03-10 | 25.810 | 25.810 | 25.370 | 25.570 | 22.872 | 2,017,100 |
| 2025-03-07 | 25.230 | 26.140 | 25.150 | 25.940 | 23.203 | 3,706,100 |
| 2025-03-06 | 25.340 | 25.660 | 25.110 | 25.320 | 22.648 | 3,128,000 |
| 2025-03-05 | 25.190 | 25.550 | 25.040 | 25.550 | 22.854 | 1,830,900 |
| 2025-02-28 | 26.080 | 26.170 | 25.190 | 25.190 | 22.532 | 3,405,000 |
| 2025-02-27 | 26.300 | 26.770 | 26.160 | 26.270 | 23.498 | 1,201,600 |
| 2025-02-26 | 26.700 | 26.880 | 26.490 | 26.540 | 23.740 | 1,922,800 |
| 2025-02-25 | 26.300 | 26.680 | 26.300 | 26.490 | 23.695 | 1,957,900 |
| 2025-02-24 | 26.220 | 26.700 | 26.160 | 26.300 | 23.525 | 4,054,000 |
| 2025-02-21 | 26.350 | 26.440 | 26.040 | 26.150 | 23.391 | 2,402,300 |
| 2025-02-20 | 26.240 | 26.630 | 26.230 | 26.330 | 23.552 | 2,075,200 |
| 2025-02-19 | 26.610 | 26.760 | 26.210 | 26.300 | 23.525 | 2,560,800 |
| 2025-02-18 | 26.700 | 26.990 | 26.430 | 26.820 | 23.990 | 1,384,900 |
| 2025-02-17 | 26.640 | 26.920 | 26.600 | 26.690 | 23.874 | 1,066,800 |
| 2025-02-14 | 25.770 | 26.680 | 25.770 | 26.640 | 23.829 | 1,884,300 |
| 2025-02-13 | 26.000 | 26.200 | 25.660 | 25.660 | 22.953 | 2,374,700 |
| 2025-02-12 | 26.240 | 26.630 | 26.040 | 26.090 | 23.337 | 4,152,900 |
| 2025-02-11 | 26.290 | 26.720 | 26.060 | 26.250 | 23.480 | 2,227,700 |
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.