Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	14.650	14.650	14.370	14.430	11.137	188,000
2022-09-12	14.500	14.790	14.460	14.600	11.268	108,900
2022-09-09	14.300	14.520	14.220	14.380	11.098	151,200
2022-09-08	14.340	14.410	14.000	14.190	10.952	415,500
2022-09-06	14.490	14.490	14.120	14.290	11.029	328,800
2022-09-05	14.270	14.540	14.190	14.540	11.222	158,000
2022-09-02	14.300	14.400	14.110	14.270	11.014	179,800
2022-09-01	14.280	14.300	13.790	14.120	10.898	410,600
2022-08-31	14.540	14.540	14.060	14.100	10.882	299,600
2022-08-30	14.510	14.550	14.350	14.520	11.206	116,900
2022-08-29	14.500	14.540	14.260	14.460	11.160	158,300
2022-08-26	14.480	14.620	14.300	14.440	11.145	136,000
2022-08-25	14.300	14.550	14.220	14.480	11.176	113,100
2022-08-24	14.240	14.300	14.170	14.230	10.983	109,900
2022-08-23	14.260	14.260	14.080	14.210	10.967	144,600
2022-08-22	14.330	14.340	14.000	14.260	11.006	189,600
2022-08-19	14.490	14.490	14.170	14.400	11.114	92,100
2022-08-18	14.320	14.430	14.270	14.400	11.114	60,400
2022-08-17	14.300	14.400	14.200	14.300	11.037	78,300
2022-08-16	14.300	14.370	14.130	14.320	11.052	87,200
2022-08-15	14.410	14.410	14.410	14.410	11.122	0
2022-08-12	14.530	14.620	14.390	14.410	11.122	133,400
2022-08-11	14.450	14.630	14.340	14.350	10.907	142,900
2022-08-10	14.230	14.500	14.140	14.400	10.945	120,100
2022-08-09	14.050	14.230	14.030	14.230	10.816	108,200
2022-08-08	14.000	14.100	13.900	14.030	10.664	192,000
2022-08-05	13.740	13.980	13.640	13.840	10.520	134,200
2022-08-04	13.580	13.760	13.500	13.740	10.444	122,800
2022-08-03	13.320	13.580	13.250	13.450	10.223	106,800
2022-08-02	13.250	13.390	13.160	13.320	10.124	162,200
2022-08-01	13.500	13.510	13.160	13.240	10.064	318,100
2022-07-29	13.480	13.760	13.410	13.500	10.261	143,200
2022-07-28	13.260	13.530	12.890	13.480	10.246	271,400
2022-07-27	13.450	13.450	13.240	13.320	10.124	139,500
2022-07-26	13.320	13.480	13.250	13.360	10.155	158,700
2022-07-25	13.210	13.430	13.200	13.310	10.117	165,100
2022-07-22	13.630	13.650	13.050	13.130	9.980	377,400
2022-07-21	13.450	13.660	13.340	13.590	10.330	125,900
2022-07-20	13.630	13.650	13.400	13.450	10.223	122,300
2022-07-19	13.190	13.600	13.050	13.600	10.337	89,100
2022-07-18	12.920	13.150	12.920	13.140	9.988	150,000
2022-07-15	12.970	13.130	12.810	12.900	9.805	275,600
2022-07-14	13.120	13.130	12.730	12.830	9.752	488,900
2022-07-13	13.300	13.300	13.050	13.100	9.957	478,500
2022-07-12	13.400	13.430	13.210	13.300	10.109	317,600
2022-07-11	13.590	13.600	13.220	13.300	10.109	408,300
2022-07-08	13.620	13.720	13.510	13.600	10.337	174,600
2022-07-07	13.700	13.760	13.500	13.580	10.322	318,600
2022-07-06	13.850	13.890	13.500	13.580	10.322	296,600
2022-07-05	13.770	13.770	13.350	13.740	10.444	349,100
2022-07-04	13.870	14.030	13.700	13.760	10.459	190,300
2022-07-01	13.870	13.970	13.610	13.860	10.535	242,300
2022-06-30	13.990	14.020	13.800	13.850	10.527	278,700
2022-06-29	14.330	14.330	13.990	13.990	10.634	260,500
2022-06-28	14.320	14.430	14.110	14.330	10.892	80,500
2022-06-27	14.250	14.280	14.040	14.200	10.793	89,600
2022-06-24	14.240	14.280	14.010	14.050	10.679	213,200
2022-06-23	14.350	14.620	14.010	14.090	10.710	267,800
2022-06-22	14.740	14.740	14.350	14.350	10.907	102,900
2022-06-21	14.650	14.740	14.370	14.730	11.196	93,900

← NewerPage 18 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.