Banco Santander (Brasil) S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28.500 | 28.840 | 28.040 | 28.370 | 28.370 | 3,768,300 |
| 2026-10-15 | 28.080 | 28.450 | 27.940 | 28.450 | 28.450 | 4,470,800 |
| 2026-10-14 | 28.790 | 28.790 | 28.060 | 28.280 | 28.280 | 7,068,300 |
| 2026-10-13 | 28.800 | 28.970 | 28.360 | 28.880 | 28.880 | 4,438,600 |
| 2026-10-09 | 29.180 | 29.430 | 28.650 | 28.830 | 28.830 | 8,886,400 |
| 2026-10-08 | 29.160 | 29.450 | 28.730 | 29.080 | 29.080 | 5,812,000 |
| 2026-10-07 | 29.470 | 29.600 | 28.900 | 29.460 | 29.460 | 8,907,800 |
| 2026-10-06 | 28.830 | 29.770 | 28.600 | 29.760 | 29.760 | 8,684,500 |
| 2026-10-05 | 28.370 | 28.860 | 27.900 | 28.830 | 28.830 | 28,147,100 |
| 2026-10-02 | 27.890 | 28.120 | 27.340 | 28.090 | 28.090 | 4,279,500 |
| 2026-10-01 | 28.550 | 28.590 | 27.580 | 27.790 | 27.790 | 3,099,500 |
| 2026-09-30 | 29.700 | 29.790 | 28.690 | 28.750 | 28.750 | 3,289,000 |
| 2026-09-29 | 29.620 | 29.730 | 29.420 | 29.570 | 29.570 | 2,784,900 |
| 2026-09-28 | 29.500 | 29.840 | 29.370 | 29.690 | 29.690 | 2,063,200 |
| 2026-09-25 | 29.600 | 29.840 | 29.520 | 29.750 | 29.750 | 1,137,300 |
| 2026-09-24 | 29.550 | 29.720 | 29.230 | 29.600 | 29.600 | 2,130,400 |
| 2026-09-23 | 29.400 | 29.810 | 29.220 | 29.450 | 29.450 | 1,732,200 |
| 2026-09-22 | 29.820 | 30.120 | 29.490 | 29.740 | 29.740 | 1,505,300 |
| 2026-09-21 | 29.830 | 30.020 | 29.680 | 29.920 | 29.920 | 1,464,600 |
| 2026-09-18 | 30.170 | 30.330 | 29.370 | 29.470 | 29.470 | 3,386,300 |
| 2026-09-17 | 30.070 | 30.600 | 30.040 | 30.530 | 30.530 | 3,162,700 |
| 2026-09-16 | 30.000 | 30.300 | 29.590 | 29.780 | 29.780 | 2,428,800 |
| 2026-09-15 | 30.490 | 30.500 | 29.890 | 30.070 | 30.070 | 2,727,700 |
| 2026-09-14 | 29.890 | 30.400 | 29.880 | 30.370 | 30.370 | 1,676,800 |
| 2026-09-11 | 30.050 | 30.620 | 29.960 | 30.620 | 30.620 | 2,184,000 |
| 2026-09-10 | 29.690 | 30.060 | 29.600 | 29.920 | 29.920 | 4,045,400 |
| 2026-09-09 | 29.850 | 29.980 | 29.490 | 29.960 | 29.960 | 2,993,400 |
| 2026-09-08 | 30.550 | 30.750 | 30.130 | 30.390 | 30.390 | 3,147,000 |
| 2026-09-04 | 30.270 | 30.430 | 30.200 | 30.430 | 30.430 | 4,684,700 |
| 2026-09-03 | 30.000 | 30.520 | 29.850 | 30.440 | 30.440 | 4,030,200 |
| 2026-09-02 | 29.460 | 29.920 | 29.460 | 29.920 | 29.920 | 6,099,800 |
| 2026-09-01 | 29.650 | 29.700 | 29.170 | 29.340 | 29.340 | 3,378,200 |
| 2026-08-31 | 30.140 | 30.250 | 29.560 | 29.560 | 29.560 | 3,858,500 |
| 2026-08-28 | 29.600 | 30.080 | 29.550 | 30.010 | 30.010 | 3,061,100 |
| 2026-08-27 | 29.500 | 29.760 | 29.390 | 29.470 | 29.470 | 2,295,700 |
| 2026-08-26 | 30.000 | 30.160 | 29.710 | 29.730 | 29.730 | 2,632,600 |
| 2026-08-25 | 29.740 | 29.810 | 29.310 | 29.690 | 29.690 | 2,766,600 |
| 2026-08-24 | 29.550 | 30.010 | 29.410 | 29.650 | 29.650 | 5,913,200 |
| 2026-08-21 | 29.240 | 29.720 | 29.200 | 29.550 | 29.550 | 4,988,800 |
| 2026-08-20 | 28.900 | 29.110 | 28.670 | 28.970 | 28.970 | 3,828,700 |
| 2026-08-19 | 29.450 | 29.560 | 28.560 | 28.700 | 28.700 | 6,725,300 |
| 2026-08-18 | 29.520 | 29.690 | 29.050 | 29.250 | 29.250 | 8,958,300 |
| 2026-08-17 | 29.900 | 30.160 | 29.550 | 29.600 | 29.600 | 3,556,800 |
| 2026-08-14 | 29.700 | 30.330 | 29.640 | 29.930 | 29.930 | 4,989,700 |
| 2026-08-13 | 29.660 | 30.150 | 29.550 | 29.830 | 29.830 | 6,541,100 |
| 2026-08-12 | 29.640 | 29.870 | 29.350 | 29.620 | 29.620 | 9,101,200 |
| 2026-08-11 | 29.400 | 29.700 | 29.340 | 29.520 | 29.520 | 4,380,800 |
| 2026-08-10 | 29.200 | 29.640 | 29.070 | 29.250 | 29.250 | 5,580,400 |
| 2026-08-07 | 29.610 | 29.750 | 29.150 | 29.270 | 29.270 | 3,606,200 |
| 2026-08-06 | 29.500 | 29.890 | 29.270 | 29.270 | 29.270 | 8,268,200 |
| 2026-08-05 | 29.500 | 29.840 | 29.280 | 29.480 | 29.480 | 5,137,900 |
| 2026-08-04 | 28.910 | 29.490 | 28.900 | 29.100 | 29.100 | 7,935,600 |
| 2026-08-03 | 28.600 | 29.100 | 28.380 | 28.930 | 28.930 | 12,330,100 |
| 2026-07-31 | 28.750 | 28.750 | 28.400 | 28.620 | 28.620 | 24,956,700 |
| 2026-07-30 | 25.720 | 26.000 | 25.180 | 25.250 | 25.250 | 8,895,300 |
| 2026-07-29 | 26.450 | 26.650 | 25.600 | 25.630 | 25.630 | 14,783,200 |
| 2026-07-28 | 27.700 | 28.070 | 27.480 | 27.670 | 27.670 | 4,900,200 |
| 2026-07-27 | 26.400 | 27.360 | 26.400 | 27.360 | 27.360 | 4,388,700 |
| 2026-07-24 | 26.500 | 26.560 | 26.190 | 26.340 | 26.340 | 3,260,800 |
| 2026-07-23 | 26.900 | 26.950 | 26.540 | 26.630 | 26.630 | 2,237,300 |
Page 1 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.