Banco Santander (Brasil) S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 26.410 | 26.800 | 26.120 | 26.150 | 23.391 | 2,519,400 |
| 2025-02-07 | 26.910 | 27.030 | 26.180 | 26.410 | 23.623 | 4,350,700 |
| 2025-02-06 | 26.990 | 27.280 | 26.580 | 27.000 | 24.151 | 2,193,400 |
| 2025-02-05 | 26.410 | 27.330 | 26.330 | 27.080 | 24.223 | 10,640,300 |
| 2025-02-04 | 25.840 | 25.920 | 25.460 | 25.500 | 22.809 | 2,376,400 |
| 2025-02-03 | 25.920 | 26.000 | 25.680 | 25.830 | 23.105 | 3,180,300 |
| 2025-01-31 | 25.730 | 25.990 | 25.660 | 25.960 | 23.221 | 2,836,300 |
| 2025-01-30 | 24.780 | 25.850 | 24.780 | 25.730 | 23.015 | 1,936,500 |
| 2025-01-29 | 25.120 | 25.180 | 24.780 | 24.780 | 22.165 | 1,043,900 |
| 2025-01-28 | 25.110 | 25.110 | 24.870 | 24.970 | 22.335 | 1,103,200 |
| 2025-01-27 | 24.840 | 25.180 | 24.640 | 25.100 | 22.452 | 2,075,400 |
| 2025-01-24 | 24.630 | 24.840 | 24.440 | 24.840 | 22.219 | 2,033,200 |
| 2025-01-23 | 25.030 | 25.100 | 24.400 | 24.580 | 21.986 | 4,816,300 |
| 2025-01-22 | 24.930 | 25.360 | 24.790 | 25.360 | 22.684 | 3,097,300 |
| 2025-01-21 | 24.970 | 25.230 | 24.840 | 25.040 | 22.038 | 2,481,700 |
| 2025-01-20 | 24.900 | 25.020 | 24.610 | 24.970 | 21.976 | 1,374,600 |
| 2025-01-17 | 25.050 | 25.130 | 24.710 | 24.860 | 21.879 | 2,151,600 |
| 2025-01-16 | 24.960 | 25.080 | 24.650 | 25.030 | 22.029 | 2,135,900 |
| 2025-01-15 | 24.190 | 25.040 | 24.180 | 24.950 | 21.959 | 2,750,300 |
| 2025-01-14 | 23.970 | 24.100 | 23.700 | 24.100 | 21.211 | 9,470,600 |
| 2025-01-13 | 23.810 | 24.250 | 23.760 | 23.880 | 21.017 | 4,410,600 |
| 2025-01-10 | 24.050 | 24.070 | 23.660 | 23.810 | 20.955 | 2,084,500 |
| 2025-01-09 | 24.000 | 24.160 | 23.870 | 24.050 | 21.167 | 725,200 |
| 2025-01-08 | 24.380 | 24.380 | 23.870 | 24.050 | 21.167 | 1,612,800 |
| 2025-01-07 | 24.270 | 24.380 | 24.020 | 24.370 | 21.448 | 3,243,700 |
| 2025-01-06 | 23.600 | 24.030 | 23.440 | 24.000 | 21.123 | 1,576,600 |
| 2025-01-03 | 23.760 | 23.950 | 23.220 | 23.420 | 20.612 | 2,074,800 |
| 2025-01-02 | 23.800 | 23.890 | 23.190 | 23.750 | 20.903 | 4,217,500 |
| 2024-12-30 | 23.750 | 23.900 | 23.600 | 23.820 | 20.964 | 1,492,800 |
| 2024-12-27 | 24.000 | 24.000 | 23.520 | 23.630 | 20.797 | 1,585,600 |
| 2024-12-26 | 23.540 | 23.940 | 23.530 | 23.770 | 20.920 | 1,174,100 |
| 2024-12-23 | 24.000 | 24.110 | 23.510 | 23.540 | 20.718 | 2,613,500 |
| 2024-12-20 | 23.770 | 24.290 | 23.630 | 24.290 | 21.378 | 4,845,000 |
| 2024-12-19 | 23.670 | 23.890 | 23.280 | 23.740 | 20.894 | 2,664,800 |
| 2024-12-18 | 24.500 | 24.510 | 23.410 | 23.560 | 20.735 | 4,189,000 |
| 2024-12-17 | 24.090 | 24.610 | 23.880 | 24.610 | 21.659 | 3,277,400 |
| 2024-12-16 | 24.240 | 24.430 | 23.950 | 23.950 | 21.079 | 1,879,600 |
| 2024-12-13 | 24.700 | 24.820 | 24.250 | 24.250 | 21.343 | 3,491,500 |
| 2024-12-12 | 25.550 | 25.550 | 24.590 | 24.660 | 21.703 | 3,772,400 |
| 2024-12-11 | 25.510 | 25.840 | 24.860 | 25.570 | 22.504 | 4,163,300 |
| 2024-12-10 | 25.200 | 25.510 | 24.720 | 25.510 | 22.452 | 2,873,400 |
| 2024-12-09 | 25.340 | 25.640 | 25.120 | 25.250 | 22.223 | 2,085,900 |
| 2024-12-06 | 25.700 | 25.720 | 25.240 | 25.480 | 22.425 | 2,280,800 |
| 2024-12-05 | 25.600 | 25.850 | 25.560 | 25.750 | 22.663 | 1,429,700 |
| 2024-12-04 | 25.050 | 25.460 | 24.930 | 25.300 | 22.267 | 2,034,100 |
| 2024-12-03 | 24.850 | 25.290 | 24.730 | 25.290 | 22.258 | 3,289,500 |
| 2024-12-02 | 25.140 | 25.140 | 24.540 | 24.700 | 21.739 | 3,292,200 |
| 2024-11-29 | 25.050 | 25.050 | 24.440 | 24.930 | 21.941 | 3,589,600 |
| 2024-11-28 | 25.680 | 25.700 | 24.800 | 24.900 | 21.915 | 2,683,200 |
| 2024-11-27 | 26.590 | 26.650 | 25.610 | 25.680 | 22.601 | 2,893,000 |
| 2024-11-26 | 26.460 | 26.870 | 26.300 | 26.570 | 23.384 | 3,132,700 |
| 2024-11-25 | 26.860 | 27.060 | 26.260 | 26.440 | 23.270 | 3,725,200 |
| 2024-11-22 | 25.430 | 26.280 | 25.180 | 26.240 | 23.094 | 3,852,600 |
| 2024-11-21 | 25.360 | 25.380 | 24.960 | 25.320 | 22.284 | 4,954,000 |
| 2024-11-19 | 25.400 | 25.440 | 25.120 | 25.360 | 22.320 | 3,479,400 |
| 2024-11-18 | 25.650 | 25.820 | 25.290 | 25.370 | 22.328 | 3,686,900 |
| 2024-11-14 | 26.050 | 26.130 | 25.670 | 25.680 | 22.601 | 4,159,400 |
| 2024-11-13 | 26.250 | 26.260 | 26.000 | 26.000 | 22.883 | 4,178,300 |
| 2024-11-12 | 26.410 | 26.520 | 26.140 | 26.140 | 23.006 | 2,785,500 |
| 2024-11-11 | 26.680 | 26.750 | 26.370 | 26.370 | 23.208 | 1,940,900 |
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.