Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	12.960	13.350	12.830	13.250	10.865	212,800
2023-08-28	12.650	12.920	12.520	12.920	10.594	179,800
2023-08-25	12.600	12.650	12.460	12.600	10.332	106,300
2023-08-24	12.700	12.700	12.500	12.600	10.332	95,400
2023-08-23	12.560	12.690	12.460	12.690	10.405	84,200
2023-08-22	12.320	12.520	12.320	12.500	10.250	125,700
2023-08-21	12.410	12.480	12.270	12.320	10.102	230,200
2023-08-18	12.460	12.530	12.350	12.350	10.127	185,700
2023-08-17	12.590	12.650	12.350	12.360	10.135	284,200
2023-08-16	12.750	12.760	12.500	12.590	10.323	240,900
2023-08-15	12.740	12.830	12.670	12.750	10.455	120,100
2023-08-14	12.850	12.880	12.710	12.740	10.446	127,800
2023-08-11	12.810	12.950	12.750	12.850	10.537	94,900
2023-08-10	12.930	12.980	12.770	12.830	10.520	161,700
2023-08-09	13.000	13.020	12.720	12.890	10.569	305,000
2023-08-08	13.150	13.150	12.950	13.060	10.709	154,500
2023-08-07	13.200	13.260	13.060	13.150	10.783	154,300
2023-08-04	13.430	13.430	13.120	13.210	10.832	187,400
2023-08-03	13.510	13.590	13.360	13.420	11.004	129,000
2023-08-02	13.450	13.500	13.350	13.490	11.061	81,700
2023-08-01	13.480	13.510	13.390	13.430	11.012	140,300
2023-07-31	13.580	13.620	13.450	13.480	11.053	219,400
2023-07-28	13.510	13.680	13.380	13.640	11.184	155,200
2023-07-27	13.820	13.950	13.510	13.550	11.110	206,700
2023-07-26	13.800	13.970	13.610	13.800	11.315	71,800
2023-07-25	14.160	14.180	13.770	13.810	11.324	155,900
2023-07-24	13.980	14.210	13.950	14.010	11.488	111,300
2023-07-21	13.760	14.120	13.760	13.980	11.463	159,600
2023-07-20	13.920	14.130	13.890	14.000	11.479	137,600
2023-07-19	13.960	14.100	13.900	13.900	11.240	112,600
2023-07-18	14.080	14.240	13.940	14.040	11.353	108,600
2023-07-17	14.000	14.210	13.900	14.080	11.386	169,800
2023-07-14	14.000	14.100	13.910	13.910	11.248	202,900
2023-07-13	13.800	14.040	13.770	13.890	11.232	71,500
2023-07-12	13.900	14.050	13.750	13.750	11.119	92,900
2023-07-11	13.990	14.030	13.750	13.900	11.240	124,900
2023-07-10	14.160	14.160	13.980	14.000	11.321	112,600
2023-07-07	14.070	14.270	14.040	14.170	11.458	56,700
2023-07-06	14.370	14.370	14.000	14.000	11.321	129,600
2023-07-05	14.500	14.500	14.250	14.350	11.604	98,300
2023-07-04	14.770	14.770	14.500	14.550	11.766	108,400
2023-07-03	14.460	14.970	14.450	14.760	11.935	187,100
2023-06-30	14.360	14.570	14.300	14.450	11.685	103,000
2023-06-29	14.190	14.390	14.130	14.300	11.563	91,500
2023-06-28	14.200	14.350	14.070	14.150	11.442	127,300
2023-06-27	14.350	14.480	14.080	14.140	11.434	112,000
2023-06-26	14.360	14.470	14.140	14.350	11.604	83,800
2023-06-23	14.350	14.410	14.100	14.300	11.563	86,100
2023-06-22	14.590	14.590	14.260	14.360	11.612	69,300
2023-06-21	14.350	14.610	14.290	14.600	11.806	133,100
2023-06-20	14.370	14.440	14.160	14.370	11.620	89,100
2023-06-19	14.200	14.350	14.040	14.350	11.604	125,900
2023-06-16	14.200	14.340	14.020	14.070	11.377	190,000
2023-06-15	13.880	14.290	13.880	14.210	11.491	346,400
2023-06-14	14.000	14.050	13.780	13.930	11.264	235,400
2023-06-13	13.900	14.220	13.660	14.100	11.402	183,900
2023-06-12	14.500	14.500	13.970	13.990	11.313	141,300
2023-06-09	14.200	14.520	14.200	14.370	11.620	128,800
2023-06-07	14.180	14.400	14.080	14.150	11.442	133,500
2023-06-06	13.950	14.150	13.890	14.150	11.442	230,100

← NewerPage 14 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.