Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	13.310	13.440	13.310	13.340	11.261	45,100
2024-02-23	13.680	13.680	13.150	13.310	11.235	166,400
2024-02-22	13.650	13.690	13.520	13.680	11.548	96,500
2024-02-21	13.720	13.840	13.600	13.640	11.514	84,500
2024-02-20	13.490	13.940	13.490	13.710	11.573	85,100
2024-02-19	13.730	13.790	13.580	13.650	11.522	94,000
2024-02-16	13.360	13.750	13.360	13.730	11.590	78,800
2024-02-15	13.250	13.420	13.250	13.360	11.278	59,900
2024-02-14	13.360	13.470	13.200	13.250	11.185	64,800
2024-02-09	13.360	13.520	13.340	13.400	11.311	80,900
2024-02-08	13.710	13.740	13.360	13.360	11.278	130,300
2024-02-07	14.040	14.040	13.610	13.700	11.565	237,400
2024-02-06	13.680	14.040	13.680	14.040	11.852	118,100
2024-02-05	13.580	13.740	13.530	13.680	11.548	113,200
2024-02-02	13.700	13.900	13.560	13.610	11.489	143,100
2024-02-01	13.500	13.790	13.350	13.750	11.607	147,600
2024-01-31	13.800	13.800	13.230	13.500	11.396	286,300
2024-01-30	13.650	13.830	13.600	13.820	11.666	78,000
2024-01-29	13.820	13.830	13.620	13.650	11.522	114,700
2024-01-26	13.790	13.930	13.700	13.810	11.658	77,800
2024-01-25	13.940	13.980	13.730	13.790	11.641	73,000
2024-01-24	14.000	14.030	13.820	13.940	11.767	105,900
2024-01-23	14.130	14.130	13.820	13.940	11.767	63,100
2024-01-22	13.950	14.050	13.810	13.950	11.776	135,400
2024-01-19	14.050	14.220	13.950	14.110	11.911	112,400
2024-01-18	14.030	14.080	13.950	14.080	11.724	126,500
2024-01-17	13.960	14.090	13.910	14.010	11.665	104,700
2024-01-16	14.280	14.290	13.890	13.960	11.624	266,700
2024-01-15	14.270	14.350	14.100	14.280	11.890	175,800
2024-01-12	14.520	14.570	14.250	14.270	11.882	232,900
2024-01-11	14.490	14.560	14.320	14.400	11.990	68,600
2024-01-10	14.720	14.720	14.350	14.490	12.065	106,000
2024-01-09	15.090	15.090	14.610	14.720	12.256	89,600
2024-01-08	15.120	15.220	15.050	15.100	12.573	61,100
2024-01-05	14.940	15.220	14.900	15.150	12.614	43,900
2024-01-04	15.080	15.150	14.860	14.980	12.473	76,300
2024-01-03	15.130	15.250	15.070	15.070	12.548	104,700
2024-01-02	15.190	15.190	14.990	15.140	12.606	143,300
2023-12-28	15.110	15.220	15.080	15.200	12.656	88,600
2023-12-27	14.980	15.260	14.900	15.110	12.581	60,600
2023-12-26	14.960	15.080	14.940	14.980	12.473	73,800
2023-12-22	14.930	15.130	14.880	14.960	12.456	82,200
2023-12-21	14.910	15.070	14.830	14.900	12.406	60,300
2023-12-20	15.180	15.260	14.890	14.910	12.415	89,000
2023-12-19	15.000	15.400	14.910	15.270	12.714	96,100
2023-12-18	14.960	15.120	14.820	15.000	12.490	85,000
2023-12-15	15.100	15.180	14.900	14.960	12.456	60,000
2023-12-14	14.870	15.370	14.870	15.060	12.539	140,800
2023-12-13	14.390	15.080	14.390	15.080	12.556	175,300
2023-12-12	14.510	14.670	14.370	14.390	11.982	50,400
2023-12-11	14.690	14.700	14.550	14.670	12.215	52,900
2023-12-08	14.480	14.690	14.410	14.690	12.231	55,500
2023-12-07	14.550	14.550	14.330	14.330	11.932	69,900
2023-12-06	14.610	14.760	14.440	14.550	12.115	91,100
2023-12-05	14.530	14.870	14.530	14.580	12.140	113,200
2023-12-04	14.400	14.660	14.330	14.530	12.098	83,500
2023-12-01	14.470	14.580	14.300	14.400	11.990	88,200
2023-11-30	14.410	14.710	14.410	14.470	12.048	87,100
2023-11-29	14.350	14.590	14.320	14.410	11.998	75,200
2023-11-28	14.280	14.510	14.220	14.350	11.948	81,300

← NewerPage 12 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.