Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	14.360	14.510	14.270	14.290	11.898	66,200
2023-11-24	14.540	14.540	14.340	14.360	11.957	50,700
2023-11-23	14.620	14.680	14.480	14.480	12.057	40,900
2023-11-22	14.500	14.710	14.500	14.590	12.148	124,200
2023-11-21	14.330	14.700	14.330	14.400	11.990	78,200
2023-11-20	14.500	14.650	14.390	14.550	12.115	91,100
2023-11-17	14.940	15.060	14.510	14.510	12.082	93,700
2023-11-16	14.440	15.100	14.440	14.960	12.456	300,700
2023-11-14	14.180	14.600	13.830	14.440	12.023	375,000
2023-11-13	14.100	14.180	13.920	14.180	11.807	302,600
2023-11-10	13.860	14.200	13.720	14.100	11.740	233,100
2023-11-09	13.720	13.970	13.670	13.860	11.540	288,300
2023-11-08	13.500	13.870	13.450	13.870	11.549	225,400
2023-11-07	13.090	13.500	13.020	13.480	11.224	177,500
2023-11-06	13.140	13.210	13.000	13.010	10.833	84,900
2023-11-03	13.000	13.220	13.000	13.140	10.941	148,100
2023-11-01	12.710	12.990	12.670	12.950	10.783	88,800
2023-10-31	12.720	12.750	12.630	12.710	10.583	83,500
2023-10-30	12.870	12.890	12.500	12.630	10.516	128,300
2023-10-27	13.040	13.230	12.800	12.810	10.666	71,700
2023-10-26	12.780	13.200	12.630	13.200	10.991	156,200
2023-10-25	13.140	13.560	12.770	12.870	10.716	229,500
2023-10-24	12.680	13.150	12.680	13.070	10.883	219,000
2023-10-23	12.350	12.760	12.300	12.680	10.558	821,800
2023-10-20	12.350	12.580	12.320	12.350	10.283	141,900
2023-10-19	12.610	12.860	12.510	12.760	10.624	122,000
2023-10-18	12.630	12.720	12.540	12.620	10.348	102,800
2023-10-17	13.050	13.090	12.640	12.750	10.455	178,700
2023-10-16	13.070	13.140	13.030	13.040	10.692	55,600
2023-10-13	13.280	13.340	13.020	13.060	10.709	81,200
2023-10-11	12.950	13.300	12.940	13.300	10.906	113,000
2023-10-10	12.900	13.240	12.900	13.160	10.791	124,400
2023-10-09	12.880	12.970	12.780	12.930	10.602	173,000
2023-10-06	12.530	12.970	12.480	12.850	10.537	241,200
2023-10-05	12.370	12.730	12.280	12.550	10.291	137,700
2023-10-04	12.210	12.370	12.120	12.370	10.143	157,700
2023-10-03	12.300	12.300	12.100	12.220	10.020	176,700
2023-10-02	12.340	12.400	12.200	12.300	10.086	133,500
2023-09-29	12.260	12.360	12.230	12.270	10.061	92,200
2023-09-28	12.160	12.290	12.060	12.200	10.004	123,100
2023-09-27	12.310	12.310	12.060	12.160	9.971	243,600
2023-09-26	12.350	12.350	12.190	12.190	9.995	165,900
2023-09-25	12.330	12.600	12.290	12.370	10.143	166,700
2023-09-22	12.340	12.420	12.300	12.340	10.118	142,100
2023-09-21	12.510	12.560	12.310	12.320	10.102	299,100
2023-09-20	12.430	12.770	12.400	12.640	10.364	104,800
2023-09-19	12.600	12.630	12.400	12.430	10.192	155,100
2023-09-18	12.430	12.580	12.320	12.500	10.250	215,800
2023-09-15	12.830	12.870	12.470	12.560	10.299	303,600
2023-09-14	12.900	12.940	12.790	12.790	10.487	60,400
2023-09-13	12.860	12.930	12.760	12.810	10.504	80,300
2023-09-12	12.700	12.860	12.600	12.860	10.545	89,900
2023-09-11	12.610	12.700	12.530	12.690	10.405	66,600
2023-09-08	12.600	12.600	12.440	12.540	10.282	232,000
2023-09-06	12.740	12.760	12.560	12.580	10.315	208,200
2023-09-05	12.900	12.950	12.680	12.740	10.446	96,400
2023-09-04	12.990	13.080	12.900	12.900	10.578	94,700
2023-09-01	12.810	13.080	12.810	12.990	10.651	80,200
2023-08-31	13.100	13.170	12.820	12.900	10.578	100,800
2023-08-30	13.380	13.390	13.000	13.090	10.733	66,400

← NewerPage 13 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.