Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	13.850	13.900	13.660	13.830	11.183	75,000
2023-06-02	13.570	13.950	13.570	13.850	11.200	90,000
2023-06-01	13.450	13.690	13.330	13.550	10.957	81,300
2023-05-31	13.490	13.520	13.330	13.360	10.803	58,400
2023-05-30	13.720	13.800	13.460	13.490	10.908	91,400
2023-05-29	13.660	13.760	13.500	13.640	11.030	86,300
2023-05-26	13.800	13.820	13.510	13.570	10.973	101,000
2023-05-25	13.800	13.980	13.560	13.710	11.086	88,200
2023-05-24	13.860	13.860	13.710	13.770	11.135	65,900
2023-05-23	13.880	14.000	13.820	13.860	11.208	57,400
2023-05-22	13.970	14.120	13.810	13.880	11.224	73,700
2023-05-19	13.960	14.100	13.890	13.970	11.297	80,600
2023-05-18	13.950	14.130	13.850	13.960	11.289	63,100
2023-05-17	13.850	14.050	13.850	13.960	11.289	104,000
2023-05-16	13.870	14.120	13.810	13.810	11.167	131,200
2023-05-15	14.100	14.130	13.840	13.870	11.216	182,000
2023-05-12	13.850	14.030	13.750	14.000	11.321	139,200
2023-05-11	13.510	13.970	13.450	13.910	11.248	153,100
2023-05-10	13.390	13.590	12.850	13.530	10.941	191,500
2023-05-09	13.160	13.440	13.060	13.270	10.731	111,600
2023-05-08	13.000	13.330	12.980	13.170	10.650	175,600
2023-05-05	12.560	13.070	12.500	12.880	10.415	183,100
2023-05-04	12.350	12.690	12.350	12.430	10.051	122,900
2023-05-03	12.250	12.370	12.160	12.360	9.995	83,400
2023-05-02	12.320	12.400	12.110	12.240	9.898	130,800
2023-04-28	12.290	12.470	12.200	12.310	9.954	105,600
2023-04-27	12.250	12.420	12.230	12.250	9.906	80,900
2023-04-26	12.320	12.420	12.130	12.170	9.841	100,700
2023-04-25	12.340	12.590	12.060	12.310	9.954	133,000
2023-04-24	12.820	12.820	12.000	12.370	10.003	242,200
2023-04-20	12.620	12.690	12.510	12.630	10.054	122,900
2023-04-19	12.700	12.700	12.570	12.660	10.078	106,700
2023-04-18	12.810	13.120	12.630	12.690	10.102	87,500
2023-04-17	13.000	13.000	12.600	12.810	10.198	204,200
2023-04-14	12.860	13.030	12.650	13.020	10.365	149,200
2023-04-13	12.860	12.970	12.640	12.800	10.190	123,400
2023-04-12	12.520	12.910	12.430	12.750	10.150	161,900
2023-04-11	12.270	12.690	12.270	12.530	9.975	117,600
2023-04-10	12.250	12.270	12.090	12.180	9.696	100,700
2023-04-06	12.300	12.300	12.110	12.190	9.704	157,200
2023-04-05	12.500	12.500	12.210	12.300	9.792	93,100
2023-04-04	12.310	12.480	12.300	12.330	9.816	55,800
2023-04-03	12.530	12.530	12.220	12.250	9.752	95,600
2023-03-31	12.250	12.570	12.250	12.530	9.975	95,000
2023-03-30	12.110	12.620	12.110	12.440	9.903	137,600
2023-03-29	12.090	12.140	11.910	12.050	9.593	162,200
2023-03-28	12.230	12.280	12.030	12.140	9.664	96,700
2023-03-27	12.120	12.290	12.020	12.190	9.704	54,700
2023-03-24	11.970	12.120	11.810	12.120	9.648	137,400
2023-03-23	12.190	12.190	11.760	11.850	9.434	245,100
2023-03-22	12.050	12.250	11.980	12.010	9.561	72,500
2023-03-21	11.960	12.300	11.950	12.050	9.593	108,700
2023-03-20	12.000	12.110	11.870	11.980	9.537	251,300
2023-03-17	12.540	12.540	11.950	12.030	9.577	563,700
2023-03-16	12.310	12.630	12.100	12.500	9.951	122,000
2023-03-15	12.290	12.350	12.040	12.310	9.800	240,400
2023-03-14	12.490	12.490	12.200	12.290	9.784	200,000
2023-03-13	12.340	12.450	12.100	12.450	9.911	303,800
2023-03-10	12.740	12.740	12.350	12.360	9.840	429,400
2023-03-09	12.870	12.900	12.660	12.740	10.142	124,500

← NewerPage 15 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.