Banco Santander (Brasil) S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 14.120 | 14.270 | 14.040 | 14.240 | 14.240 | 85,600 |
| 2026-10-14 | 14.430 | 14.430 | 14.060 | 14.120 | 14.120 | 113,200 |
| 2026-10-13 | 14.380 | 14.490 | 14.220 | 14.430 | 14.430 | 102,900 |
| 2026-10-09 | 14.580 | 14.790 | 14.380 | 14.380 | 14.380 | 139,800 |
| 2026-10-08 | 14.700 | 14.880 | 14.470 | 14.620 | 14.620 | 159,100 |
| 2026-10-07 | 14.730 | 14.880 | 14.490 | 14.700 | 14.700 | 191,700 |
| 2026-10-06 | 14.200 | 14.930 | 14.200 | 14.720 | 14.720 | 394,500 |
| 2026-10-05 | 14.100 | 14.470 | 13.910 | 14.450 | 14.450 | 630,200 |
| 2026-10-02 | 13.890 | 14.160 | 13.710 | 14.160 | 14.160 | 173,800 |
| 2026-10-01 | 14.430 | 14.430 | 13.790 | 13.920 | 13.920 | 170,300 |
| 2026-09-30 | 14.830 | 14.950 | 14.390 | 14.400 | 14.400 | 120,100 |
| 2026-09-29 | 14.800 | 14.910 | 14.720 | 14.750 | 14.750 | 66,600 |
| 2026-09-28 | 14.840 | 14.950 | 14.700 | 14.790 | 14.790 | 92,100 |
| 2026-09-25 | 14.690 | 14.920 | 14.690 | 14.840 | 14.840 | 70,000 |
| 2026-09-24 | 14.610 | 14.870 | 14.610 | 14.700 | 14.700 | 59,000 |
| 2026-09-23 | 14.800 | 14.940 | 14.630 | 14.790 | 14.790 | 71,800 |
| 2026-09-22 | 14.850 | 15.060 | 14.750 | 14.950 | 14.950 | 95,900 |
| 2026-09-21 | 14.900 | 15.040 | 14.880 | 14.950 | 14.950 | 75,300 |
| 2026-09-18 | 15.150 | 15.150 | 14.710 | 14.750 | 14.750 | 92,700 |
| 2026-09-17 | 14.960 | 15.350 | 14.950 | 15.190 | 15.190 | 199,600 |
| 2026-09-16 | 15.000 | 15.090 | 14.790 | 14.870 | 14.870 | 54,700 |
| 2026-09-15 | 15.000 | 15.250 | 14.980 | 15.050 | 15.050 | 49,300 |
| 2026-09-14 | 15.000 | 15.230 | 14.960 | 15.080 | 15.080 | 94,000 |
| 2026-09-11 | 15.000 | 15.330 | 15.000 | 15.300 | 15.300 | 179,500 |
| 2026-09-10 | 14.890 | 15.080 | 14.830 | 14.930 | 14.930 | 114,500 |
| 2026-09-09 | 14.960 | 14.990 | 14.760 | 14.890 | 14.890 | 79,200 |
| 2026-09-08 | 15.180 | 15.410 | 14.930 | 15.040 | 15.040 | 149,000 |
| 2026-09-04 | 15.110 | 15.240 | 15.090 | 15.190 | 15.190 | 172,200 |
| 2026-09-03 | 14.970 | 15.300 | 14.950 | 15.170 | 15.170 | 355,400 |
| 2026-09-02 | 14.630 | 14.990 | 14.610 | 14.970 | 14.970 | 233,100 |
| 2026-09-01 | 14.740 | 14.840 | 14.570 | 14.570 | 14.570 | 272,700 |
| 2026-08-31 | 15.050 | 15.100 | 14.740 | 14.740 | 14.740 | 126,300 |
| 2026-08-28 | 14.750 | 15.050 | 14.740 | 15.050 | 15.050 | 148,900 |
| 2026-08-27 | 14.580 | 14.880 | 14.580 | 14.650 | 14.650 | 105,900 |
| 2026-08-26 | 14.670 | 15.050 | 14.670 | 14.880 | 14.880 | 152,400 |
| 2026-08-25 | 14.420 | 14.800 | 14.320 | 14.630 | 14.630 | 1,035,700 |
| 2026-08-24 | 14.570 | 14.980 | 14.540 | 14.720 | 14.720 | 233,900 |
| 2026-08-21 | 14.520 | 14.850 | 14.520 | 14.570 | 14.570 | 129,100 |
| 2026-08-20 | 14.200 | 14.490 | 14.110 | 14.390 | 14.390 | 180,900 |
| 2026-08-19 | 14.500 | 14.760 | 14.220 | 14.250 | 14.250 | 362,500 |
| 2026-08-18 | 14.750 | 14.860 | 14.480 | 14.480 | 14.480 | 179,400 |
| 2026-08-17 | 14.660 | 15.050 | 14.660 | 14.830 | 14.830 | 263,500 |
| 2026-08-14 | 14.810 | 15.240 | 14.800 | 14.940 | 14.940 | 768,500 |
| 2026-08-13 | 14.800 | 15.190 | 14.800 | 14.990 | 14.990 | 688,000 |
| 2026-08-12 | 14.930 | 15.070 | 14.810 | 14.900 | 14.900 | 633,300 |
| 2026-08-11 | 14.500 | 14.990 | 14.500 | 14.940 | 14.940 | 612,900 |
| 2026-08-10 | 14.600 | 14.900 | 14.570 | 14.690 | 14.690 | 437,000 |
| 2026-08-07 | 14.580 | 14.890 | 14.500 | 14.590 | 14.590 | 355,100 |
| 2026-08-06 | 14.680 | 14.940 | 14.580 | 14.580 | 14.580 | 394,100 |
| 2026-08-05 | 14.520 | 14.880 | 14.520 | 14.770 | 14.770 | 630,200 |
| 2026-08-04 | 14.190 | 14.620 | 14.130 | 14.410 | 14.410 | 1,145,800 |
| 2026-08-03 | 14.310 | 14.450 | 14.020 | 14.310 | 14.310 | 1,641,800 |
| 2026-07-31 | 14.000 | 14.700 | 13.840 | 14.450 | 14.450 | 2,243,300 |
| 2026-07-30 | 12.700 | 12.790 | 12.360 | 12.540 | 12.540 | 1,015,800 |
| 2026-07-29 | 12.900 | 13.090 | 12.650 | 12.750 | 12.750 | 1,438,400 |
| 2026-07-28 | 13.500 | 13.840 | 13.490 | 13.700 | 13.700 | 262,600 |
| 2026-07-27 | 12.990 | 13.400 | 12.910 | 13.400 | 13.400 | 130,600 |
| 2026-07-24 | 13.110 | 13.120 | 12.820 | 12.880 | 12.880 | 147,400 |
| 2026-07-23 | 13.250 | 13.290 | 13.100 | 13.110 | 13.110 | 269,300 |
| 2026-07-22 | 13.170 | 13.250 | 12.990 | 13.250 | 13.250 | 181,800 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.2546 BRL |
| 2026-04-20 | 0.2546 BRL |
| 2026-01-20 | 0.2552 BRL |
| 2026-01-02 | 0.0791 BRL |
| 2025-10-21 | 0.2552 BRL |
| 2025-07-17 | 0.2552 BRL |
| 2025-04-17 | 0.1914 BRL |
| 2025-01-22 | 0.1917 BRL |
| 2024-10-17 | 0.1917 BRL |
| 2024-07-19 | 0.1917 BRL |
| 2024-04-19 | 0.1916 BRL |
| 2024-01-19 | 0.1918 BRL |
| 2023-10-19 | 0.1921 BRL |
| 2023-07-20 | 0.1921 BRL |
| 2023-04-24 | 0.1920 BRL |
| 2023-01-26 | 0.2179 BRL |
| 2022-10-21 | 0.2177 BRL |
| 2022-08-12 | 0.2178 BRL |
| 2022-04-20 | 0.2172 BRL |
| 2022-02-10 | 0.3830 BRL |
| 2022-01-07 | 0.0318 BRL |
| 2021-11-04 | 0.3830 BRL |
| 2021-08-04 | 0.4340 BRL |
| 2021-05-07 | 0.3830 BRL |
| 2021-02-12 | 0.0654 BRL |
| 2021-01-08 | 0.0850 BRL |
| 2020-11-04 | 0.1278 BRL |
| 2020-08-06 | 0.0984 BRL |
| 2020-05-07 | 0.1137 BRL |
| 2020-01-03 | 0.9960 BRL |
| 2019-10-08 | 0.1277 BRL |
| 2019-07-05 | 0.1276 BRL |
| 2019-04-05 | 0.1276 BRL |
| 2019-01-07 | 0.6124 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.