Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	12.990	13.010	12.860	12.940	10.136	306,500
2022-12-08	13.180	13.220	12.900	12.990	10.175	400,300
2022-12-07	13.210	13.280	13.110	13.180	10.324	121,300
2022-12-06	12.950	13.210	12.950	13.210	10.347	133,600
2022-12-05	13.480	13.480	12.950	13.000	10.183	555,500
2022-12-02	13.180	13.420	13.010	13.100	10.261	179,800
2022-12-01	13.180	13.200	12.940	13.180	10.324	386,700
2022-11-30	13.140	13.250	12.970	13.190	10.332	301,000
2022-11-29	13.100	13.320	12.880	13.130	10.285	291,200
2022-11-28	13.110	13.180	12.980	13.090	10.253	398,500
2022-11-25	13.510	13.510	13.090	13.100	10.261	244,900
2022-11-24	13.180	13.640	13.130	13.570	10.629	75,200
2022-11-23	13.180	13.180	13.000	13.180	10.324	167,300
2022-11-22	13.230	13.290	13.040	13.180	10.324	231,200
2022-11-21	13.120	13.460	12.990	13.230	10.363	285,000
2022-11-18	13.300	13.430	13.030	13.120	10.277	216,000
2022-11-17	13.290	13.290	13.000	13.200	10.340	311,400
2022-11-16	13.820	13.870	13.200	13.290	10.410	556,700
2022-11-14	13.890	13.900	13.430	13.820	10.825	330,800
2022-11-11	13.740	13.870	13.230	13.870	10.864	239,400
2022-11-10	13.900	13.930	13.290	13.480	10.559	707,700
2022-11-09	14.700	14.790	13.900	13.910	10.896	457,000
2022-11-08	14.590	15.240	14.550	14.820	11.609	232,300
2022-11-07	14.290	14.650	14.040	14.590	11.428	324,500
2022-11-04	13.950	14.260	13.950	14.180	11.107	143,200
2022-11-03	14.100	14.100	13.700	13.970	10.943	286,000
2022-11-01	14.130	14.300	13.930	14.110	11.052	294,700
2022-10-31	13.700	14.290	13.550	14.130	11.068	236,200
2022-10-28	13.690	13.850	13.500	13.720	10.747	247,900
2022-10-27	13.600	14.510	13.520	13.850	10.849	274,700
2022-10-26	14.200	14.200	12.900	13.600	10.653	1,190,600
2022-10-25	14.370	14.470	14.210	14.350	11.240	161,300
2022-10-24	14.890	14.900	14.210	14.350	11.240	375,100
2022-10-21	14.940	15.210	14.830	15.100	11.828	208,100
2022-10-20	14.930	14.930	14.720	14.820	11.438	130,500
2022-10-19	14.750	14.790	14.560	14.760	11.392	153,200
2022-10-18	14.570	14.890	14.500	14.740	11.376	244,800
2022-10-17	14.430	14.610	14.360	14.530	11.214	275,200
2022-10-14	14.630	14.950	14.300	14.430	11.137	467,100
2022-10-13	14.500	14.670	14.260	14.440	11.145	237,900
2022-10-11	14.990	14.990	14.460	14.500	11.191	288,300
2022-10-10	15.140	15.150	14.850	14.980	11.562	96,100
2022-10-07	15.110	15.170	14.900	15.090	11.646	200,200
2022-10-06	15.200	15.330	15.110	15.230	11.754	82,900
2022-10-05	15.200	15.240	15.090	15.170	11.708	63,100
2022-10-04	15.070	15.270	15.070	15.200	11.731	89,400
2022-10-03	14.470	15.090	14.470	14.980	11.562	229,300
2022-09-30	14.350	14.470	14.220	14.470	11.168	89,900
2022-09-29	14.310	14.360	14.090	14.270	11.014	199,000
2022-09-28	14.300	14.480	14.200	14.350	11.075	116,300
2022-09-27	14.290	14.380	14.240	14.300	11.037	136,500
2022-09-26	14.820	14.930	14.300	14.330	11.060	135,800
2022-09-23	15.020	15.020	14.550	14.690	11.338	161,000
2022-09-22	14.710	15.020	14.640	15.000	11.577	114,800
2022-09-21	14.920	14.970	14.700	14.710	11.353	112,800
2022-09-20	14.550	15.020	14.480	14.810	11.430	146,000
2022-09-19	14.210	14.620	14.010	14.560	11.237	223,000
2022-09-16	14.180	14.250	14.070	14.210	10.967	292,500
2022-09-15	14.410	14.480	14.200	14.260	11.006	135,500
2022-09-14	14.480	14.510	14.280	14.310	11.044	129,600

← NewerPage 17 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.