Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	26.770	26.970	26.680	26.680	23.481	2,533,100
2024-11-07	27.000	27.290	26.830	27.010	23.772	2,077,400
2024-11-06	26.710	27.100	26.540	27.100	23.851	2,586,800
2024-11-05	26.800	27.000	26.670	26.870	23.649	3,435,400
2024-11-04	27.050	27.200	26.780	26.830	23.613	2,815,700
2024-11-01	27.350	27.360	26.610	26.800	23.587	4,262,000
2024-10-31	27.780	27.980	27.200	27.200	23.939	3,208,700
2024-10-30	27.600	28.070	27.550	27.950	24.599	5,134,000
2024-10-29	29.240	29.390	27.390	27.390	24.106	8,365,300
2024-10-28	28.750	28.950	28.620	28.870	25.409	1,447,800
2024-10-25	28.630	28.800	28.500	28.560	25.136	1,244,200
2024-10-24	28.410	28.850	28.380	28.630	25.197	1,916,900
2024-10-23	28.180	28.540	28.100	28.540	25.118	1,421,400
2024-10-22	28.450	28.490	28.120	28.190	24.810	1,966,700
2024-10-21	28.650	28.780	28.330	28.490	25.074	1,438,100
2024-10-18	28.880	28.880	28.270	28.640	25.206	2,029,700
2024-10-17	29.040	29.090	28.590	28.890	25.426	2,582,000
2024-10-16	29.000	29.230	28.740	29.040	25.204	2,332,400
2024-10-15	28.900	29.060	28.690	28.940	25.117	2,076,100
2024-10-14	28.600	29.070	28.540	28.910	25.091	1,380,100
2024-10-11	28.740	28.850	28.520	28.580	24.805	4,622,300
2024-10-10	28.320	28.600	28.280	28.600	24.822	1,796,600
2024-10-09	28.610	28.740	28.380	28.410	24.657	1,883,900
2024-10-08	28.510	28.680	28.410	28.680	24.892	1,571,200
2024-10-07	28.650	28.880	28.510	28.710	24.918	1,594,700
2024-10-04	28.250	28.750	28.250	28.650	24.866	2,200,100
2024-10-03	29.090	29.090	28.250	28.430	24.675	3,301,600
2024-10-02	28.810	29.210	28.720	29.100	25.256	2,120,800
2024-10-01	28.400	28.730	28.180	28.560	24.788	1,794,200
2024-09-30	28.750	28.780	28.350	28.390	24.640	3,674,800
2024-09-27	28.910	29.130	28.530	28.680	24.892	1,913,800
2024-09-26	29.310	29.400	28.880	28.910	25.091	2,639,400
2024-09-25	29.040	29.360	28.910	29.080	25.239	2,815,300
2024-09-24	29.200	29.200	28.810	29.050	25.213	1,605,000
2024-09-23	29.550	29.580	28.560	28.890	25.074	2,365,900
2024-09-20	30.130	30.340	29.530	29.530	25.629	1,909,000
2024-09-19	30.410	30.450	30.180	30.180	26.194	1,397,800
2024-09-18	30.660	30.740	30.380	30.400	26.384	1,245,700
2024-09-17	30.610	30.680	30.340	30.660	26.610	1,005,300
2024-09-16	30.740	30.850	30.570	30.630	26.584	871,300
2024-09-13	30.770	31.130	30.610	30.770	26.706	1,238,400
2024-09-12	30.750	30.790	30.420	30.650	26.601	1,843,900
2024-09-11	31.050	31.190	30.730	30.950	26.862	1,929,500
2024-09-10	31.050	31.320	30.960	31.230	27.105	1,451,400
2024-09-09	31.060	31.360	31.000	31.290	27.157	905,900
2024-09-06	31.480	31.660	31.060	31.260	27.131	1,517,500
2024-09-05	31.640	31.730	31.350	31.590	27.417	1,952,600
2024-09-04	31.510	31.980	31.510	31.770	27.573	2,563,500
2024-09-03	31.390	31.550	31.200	31.460	27.304	1,621,900
2024-09-02	31.240	31.400	31.050	31.400	27.252	1,551,100
2024-08-30	31.330	31.530	31.070	31.400	27.252	2,029,200
2024-08-29	31.170	31.560	31.170	31.450	27.296	1,089,200
2024-08-28	31.180	31.560	31.000	31.520	27.357	1,318,400
2024-08-27	31.190	31.380	31.060	31.180	27.061	2,084,600
2024-08-26	31.240	31.540	30.900	31.280	27.148	3,518,700
2024-08-23	31.100	31.620	30.980	31.290	27.157	2,289,500
2024-08-22	31.000	31.070	30.710	30.970	26.879	3,273,900
2024-08-21	30.850	31.320	30.800	31.070	26.966	2,377,700
2024-08-20	30.700	31.180	30.500	31.070	26.966	2,261,400
2024-08-19	30.260	30.960	30.240	30.750	26.688	1,911,300

← NewerPage 9 of 21 · 1,246 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.