Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	14.130	14.400	14.120	14.120	12.276	75,400
2024-08-14	13.850	14.370	13.850	14.120	12.276	165,100
2024-08-13	13.670	14.050	13.670	13.870	12.059	95,200
2024-08-12	13.610	13.810	13.610	13.670	11.885	170,300
2024-08-09	13.410	13.730	13.410	13.610	11.833	49,900
2024-08-08	13.450	13.530	13.340	13.350	11.607	39,600
2024-08-07	13.470	14.400	13.200	13.450	11.694	165,900
2024-08-06	13.400	13.590	13.400	13.470	11.711	62,500
2024-08-05	13.260	13.650	13.000	13.490	11.728	271,700
2024-08-02	13.780	13.810	13.300	13.420	11.668	70,300
2024-08-01	13.580	13.950	13.500	13.910	12.094	196,700
2024-07-31	13.680	13.700	13.510	13.590	11.815	57,000
2024-07-30	13.370	13.730	13.370	13.710	11.920	154,200
2024-07-29	13.290	13.640	13.240	13.640	11.859	68,300
2024-07-26	13.260	13.390	13.070	13.390	11.642	63,000
2024-07-25	13.500	13.510	13.110	13.120	11.407	102,000
2024-07-24	13.480	13.800	13.330	13.500	11.737	114,700
2024-07-23	13.500	13.560	13.340	13.360	11.615	61,800
2024-07-22	13.460	13.660	13.460	13.540	11.772	127,200
2024-07-19	13.730	13.850	13.690	13.740	11.946	128,600
2024-07-18	13.790	13.790	13.650	13.700	11.744	77,300
2024-07-17	13.530	13.830	13.510	13.790	11.822	121,300
2024-07-16	13.450	13.590	13.450	13.580	11.642	56,200
2024-07-15	13.500	13.550	13.370	13.450	11.530	64,200
2024-07-12	13.600	13.650	13.440	13.480	11.556	83,300
2024-07-11	13.110	13.600	13.110	13.600	11.659	276,100
2024-07-10	12.600	13.140	12.600	13.100	11.230	265,300
2024-07-09	12.540	12.600	12.370	12.600	10.801	260,800
2024-07-08	12.900	13.030	12.530	12.530	10.741	428,100
2024-07-05	13.060	13.110	12.860	12.880	11.041	172,200
2024-07-04	13.200	13.290	13.020	13.080	11.213	47,800
2024-07-03	12.970	13.190	12.950	13.100	11.230	70,800
2024-07-02	12.960	13.050	12.920	12.970	11.119	66,800
2024-07-01	13.130	13.130	12.840	12.960	11.110	124,900
2024-06-28	13.200	13.200	13.000	13.130	11.256	61,100
2024-06-27	13.060	13.160	12.920	13.160	11.282	60,400
2024-06-26	13.200	13.200	12.820	13.060	11.196	79,800
2024-06-25	13.300	13.300	13.090	13.300	11.402	49,600
2024-06-24	13.080	13.380	13.010	13.300	11.402	80,400
2024-06-21	13.070	13.080	12.950	13.060	11.196	40,300
2024-06-20	13.200	13.200	12.990	13.090	11.222	31,300
2024-06-19	13.000	13.120	12.900	13.100	11.230	57,500
2024-06-18	12.940	13.180	12.870	12.990	11.136	160,100
2024-06-17	12.790	13.050	12.730	13.000	11.144	75,300
2024-06-14	12.650	12.810	12.570	12.810	10.981	39,900
2024-06-13	12.700	12.760	12.600	12.670	10.861	78,000
2024-06-12	12.800	12.870	12.600	12.700	10.887	102,700
2024-06-11	12.730	12.850	12.730	12.800	10.973	48,300
2024-06-10	12.850	12.870	12.720	12.760	10.939	44,600
2024-06-07	12.730	12.970	12.730	12.880	11.041	54,100
2024-06-06	12.690	13.010	12.620	12.990	11.136	74,400
2024-06-05	12.870	12.870	12.610	12.610	10.810	176,300
2024-06-04	13.190	13.190	12.830	12.830	10.999	161,400
2024-06-03	13.110	13.410	13.090	13.220	11.333	139,900
2024-05-31	13.070	13.390	12.950	13.300	11.402	104,100
2024-05-29	13.150	13.150	12.870	13.100	11.230	99,000
2024-05-28	13.010	13.210	13.010	13.200	11.316	79,900
2024-05-27	13.110	13.200	13.020	13.020	11.161	70,900
2024-05-24	13.270	13.270	13.060	13.250	11.359	98,000
2024-05-23	13.260	13.310	13.110	13.300	11.402	61,500

← NewerPage 10 of 21 · 1,249 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.