Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	12.780	13.000	12.770	12.870	10.246	127,600
2023-03-07	12.650	12.790	12.480	12.790	10.182	218,900
2023-03-06	12.600	12.710	12.500	12.630	10.054	214,500
2023-03-03	12.760	12.770	12.550	12.600	10.031	250,200
2023-03-02	13.000	13.100	12.710	12.770	10.166	221,200
2023-03-01	13.300	13.300	12.860	13.000	10.349	212,800
2023-02-28	13.270	13.800	13.130	13.320	10.604	129,600
2023-02-27	13.430	13.630	13.270	13.270	10.564	90,800
2023-02-24	13.710	13.710	13.420	13.440	10.699	80,400
2023-02-23	13.730	14.050	13.600	13.710	10.914	151,800
2023-02-22	13.780	13.810	13.370	13.730	10.930	94,200
2023-02-17	13.740	14.000	13.670	13.790	10.978	179,200
2023-02-16	13.600	13.850	13.530	13.650	10.866	148,400
2023-02-15	13.470	13.780	13.280	13.650	10.866	233,800
2023-02-14	13.360	13.570	13.150	13.500	10.747	125,800
2023-02-13	13.290	13.590	13.290	13.360	10.636	92,100
2023-02-10	13.350	13.570	13.150	13.380	10.652	159,100
2023-02-09	13.520	13.750	13.400	13.410	10.675	147,300
2023-02-08	12.890	13.550	12.820	13.520	10.763	233,400
2023-02-07	12.910	13.100	12.820	12.820	10.206	189,300
2023-02-06	12.600	12.940	12.600	12.900	10.269	163,500
2023-02-03	12.850	13.000	12.630	12.680	10.094	310,000
2023-02-02	12.800	13.300	12.470	12.870	10.246	391,800
2023-02-01	13.500	13.560	12.900	12.920	10.285	379,300
2023-01-31	13.400	13.730	13.400	13.500	10.747	156,800
2023-01-30	13.420	13.530	13.370	13.390	10.660	160,900
2023-01-27	13.410	13.510	13.300	13.420	10.683	198,300
2023-01-26	13.590	13.760	13.580	13.720	10.922	274,200
2023-01-25	13.750	13.750	13.480	13.580	10.637	199,700
2023-01-24	13.210	13.650	13.210	13.650	10.692	224,200
2023-01-23	13.930	13.930	13.330	13.330	10.441	695,300
2023-01-20	13.910	14.140	13.740	13.930	10.911	222,500
2023-01-19	13.880	14.030	13.710	13.720	10.747	129,700
2023-01-18	13.640	14.050	13.640	13.860	10.857	112,900
2023-01-17	13.500	13.740	13.410	13.640	10.684	127,400
2023-01-16	14.040	14.040	13.500	13.600	10.653	201,500
2023-01-13	14.380	14.530	14.040	14.040	10.998	137,400
2023-01-12	14.700	14.750	14.300	14.380	11.264	189,000
2023-01-11	14.370	14.940	14.110	14.760	11.562	360,400
2023-01-10	13.900	14.420	13.650	14.390	11.272	238,400
2023-01-09	13.600	13.860	13.600	13.720	10.747	135,600
2023-01-06	13.490	13.850	13.440	13.710	10.739	205,000
2023-01-05	13.220	13.530	13.200	13.490	10.567	122,700
2023-01-04	12.990	13.370	12.950	13.200	10.340	193,100
2023-01-03	13.230	13.230	12.930	12.930	10.128	191,000
2023-01-02	13.300	13.300	12.990	13.230	10.363	171,900
2022-12-29	13.310	13.460	13.190	13.300	10.418	86,400
2022-12-28	13.080	13.390	13.060	13.310	10.426	101,800
2022-12-27	13.200	13.240	12.980	13.070	10.238	120,300
2022-12-26	13.310	13.320	13.020	13.050	10.222	79,600
2022-12-23	13.100	13.350	13.070	13.270	10.394	106,800
2022-12-22	12.960	13.090	12.870	13.090	10.253	97,000
2022-12-21	12.900	13.000	12.730	12.940	10.136	105,800
2022-12-20	12.500	12.950	12.500	12.920	10.120	155,900
2022-12-19	12.370	12.590	12.310	12.500	9.791	166,700
2022-12-16	12.150	12.310	12.070	12.210	9.564	205,700
2022-12-15	12.200	12.360	12.040	12.150	9.517	333,300
2022-12-14	12.300	12.410	12.020	12.260	9.603	399,400
2022-12-13	12.700	12.770	12.250	12.280	9.619	742,000
2022-12-12	12.960	12.960	12.520	12.710	9.956	494,900

← NewerPage 16 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.