Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	13.130	13.390	13.130	13.270	11.376	81,300
2024-05-21	13.160	13.320	13.010	13.180	11.299	97,100
2024-05-20	13.100	13.290	13.050	13.130	11.256	95,900
2024-05-17	13.220	13.220	13.050	13.070	11.204	158,900
2024-05-16	13.370	13.610	13.130	13.220	11.333	156,300
2024-05-15	13.440	13.440	13.120	13.180	11.299	265,000
2024-05-14	13.420	13.490	13.390	13.430	11.513	36,500
2024-05-13	13.470	13.500	13.340	13.420	11.504	51,900
2024-05-10	13.380	13.590	13.380	13.440	11.522	68,500
2024-05-09	13.760	13.760	13.480	13.480	11.556	114,300
2024-05-08	14.000	14.000	13.640	13.770	11.804	124,200
2024-05-07	13.890	14.180	13.870	13.870	11.890	67,800
2024-05-06	13.790	14.250	13.790	13.850	11.873	147,200
2024-05-03	13.950	14.400	13.850	14.000	12.002	116,800
2024-05-02	13.540	13.840	13.240	13.740	11.779	302,600
2024-04-30	13.290	13.860	13.260	13.530	11.599	351,300
2024-04-29	12.870	13.210	12.820	13.150	11.273	168,700
2024-04-26	12.550	12.880	12.470	12.860	11.024	116,300
2024-04-25	12.850	12.850	12.430	12.600	10.801	136,200
2024-04-24	12.690	12.920	12.650	12.790	10.964	74,500
2024-04-23	12.500	12.770	12.450	12.690	10.879	122,400
2024-04-22	12.620	12.650	12.360	12.500	10.716	363,800
2024-04-19	12.530	12.840	12.480	12.780	10.956	165,800
2024-04-18	12.600	12.680	12.460	12.520	10.569	200,800
2024-04-17	12.640	12.690	12.530	12.560	10.602	152,100
2024-04-16	12.700	12.700	12.570	12.580	10.619	143,500
2024-04-15	12.790	12.830	12.670	12.730	10.746	151,300
2024-04-12	12.930	12.930	12.670	12.750	10.763	269,300
2024-04-11	12.870	12.930	12.770	12.930	10.915	213,700
2024-04-10	13.320	13.320	12.820	12.850	10.847	400,000
2024-04-09	13.360	13.450	13.300	13.320	11.244	42,300
2024-04-08	13.220	13.400	13.210	13.300	11.227	82,700
2024-04-05	13.460	13.600	13.230	13.230	11.168	83,400
2024-04-04	13.330	13.810	13.030	13.460	11.362	358,900
2024-04-03	13.230	13.290	13.160	13.280	11.210	77,100
2024-04-02	13.270	13.340	13.190	13.320	11.244	72,200
2024-04-01	13.370	13.590	13.240	13.260	11.193	154,800
2024-03-28	13.310	13.510	13.290	13.370	11.286	358,800
2024-03-27	13.190	13.310	13.180	13.310	11.235	67,800
2024-03-26	13.170	13.380	13.170	13.190	11.134	84,100
2024-03-25	13.250	13.250	13.150	13.170	11.117	70,000
2024-03-22	13.250	13.280	13.170	13.240	11.176	86,900
2024-03-21	13.380	13.450	13.260	13.270	11.202	58,900
2024-03-20	13.300	13.480	13.280	13.380	11.295	57,800
2024-03-19	13.450	13.500	13.300	13.300	11.227	51,100
2024-03-18	13.410	13.600	13.380	13.450	11.354	85,300
2024-03-15	13.450	13.630	13.350	13.400	11.311	88,800
2024-03-14	13.400	13.500	13.360	13.420	11.328	57,000
2024-03-13	13.430	13.550	13.370	13.420	11.328	63,200
2024-03-12	13.330	13.580	13.330	13.370	11.286	80,400
2024-03-11	13.320	13.460	13.320	13.340	11.261	87,000
2024-03-08	13.220	13.480	13.190	13.380	11.295	85,300
2024-03-07	13.260	13.340	13.190	13.220	11.159	62,500
2024-03-06	13.270	13.480	13.230	13.230	11.168	48,900
2024-03-05	13.350	13.430	13.140	13.280	11.210	117,000
2024-03-04	13.430	13.500	13.330	13.430	11.337	64,300
2024-03-01	13.420	13.480	13.330	13.420	11.328	63,100
2024-02-29	13.560	13.600	13.310	13.420	11.328	91,900
2024-02-28	13.660	13.730	13.490	13.570	11.455	67,400
2024-02-27	13.310	13.660	13.310	13.660	11.531	114,300

← NewerPage 11 of 21 · 1,244 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.