Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	14.400	14.730	14.290	14.550	11.059	138,300
2022-06-17	14.630	14.750	14.080	14.400	10.945	407,300
2022-06-15	14.550	14.700	14.450	14.650	11.135	90,200
2022-06-14	14.510	14.710	14.340	14.400	10.945	159,300
2022-06-13	15.000	15.000	14.470	14.480	11.006	224,500
2022-06-10	15.150	15.220	14.720	14.930	11.348	120,300
2022-06-09	15.000	15.150	14.920	15.000	11.401	59,900
2022-06-08	15.160	15.250	14.950	15.130	11.500	68,200
2022-06-07	15.330	15.380	15.090	15.250	11.591	54,500
2022-06-06	15.600	15.600	15.240	15.320	11.645	45,700
2022-06-03	15.850	15.850	15.280	15.440	11.736	70,800
2022-06-02	15.830	15.920	15.480	15.680	11.918	76,300
2022-06-01	16.130	16.130	15.790	15.880	12.070	51,500
2022-05-31	16.030	16.200	15.940	16.120	12.253	23,400
2022-05-30	16.170	16.210	15.860	15.900	12.085	20,900
2022-05-27	15.950	16.210	15.860	16.210	12.321	23,100
2022-05-26	16.030	16.090	15.950	16.050	12.199	13,300
2022-05-25	16.400	16.400	15.840	15.900	12.085	65,100
2022-05-24	16.060	16.340	16.050	16.330	12.412	26,900
2022-05-23	16.100	16.370	15.940	16.100	12.237	64,100
2022-05-20	15.770	16.050	15.610	16.050	12.199	24,200
2022-05-19	15.650	15.780	15.500	15.750	11.971	32,300
2022-05-18	16.050	16.170	15.650	15.690	11.926	38,700
2022-05-17	16.000	16.170	15.960	16.110	12.245	30,100
2022-05-16	15.560	16.010	15.470	15.930	12.108	52,600
2022-05-13	15.600	15.650	15.340	15.590	11.850	36,200
2022-05-12	15.530	15.650	15.430	15.570	11.835	37,800
2022-05-11	15.620	15.880	15.370	15.530	11.804	56,400
2022-05-10	15.710	15.890	15.500	15.640	11.888	29,500
2022-05-09	15.390	15.810	15.340	15.640	11.888	64,200
2022-05-06	15.300	15.670	15.200	15.550	11.819	47,500
2022-05-05	15.400	15.400	14.970	15.170	11.530	46,300
2022-05-04	15.250	15.400	15.010	15.400	11.705	36,600
2022-05-03	15.020	15.290	15.000	15.190	11.546	32,400
2022-05-02	15.100	15.160	14.910	15.010	11.409	63,700
2022-04-29	15.100	15.660	15.100	15.100	11.477	58,400
2022-04-28	15.530	15.530	14.880	15.080	11.462	111,300
2022-04-27	15.510	15.510	15.140	15.240	11.584	118,800
2022-04-26	16.180	16.180	15.260	15.420	11.721	189,500
2022-04-25	16.480	16.480	15.900	16.100	12.237	90,900
2022-04-22	16.400	16.500	16.230	16.500	12.541	45,800
2022-04-20	16.800	17.000	16.720	16.810	12.777	56,200
2022-04-19	17.010	17.010	16.660	16.800	12.604	62,000
2022-04-18	16.700	17.030	16.700	16.810	12.612	56,700
2022-04-14	17.000	17.000	16.610	16.700	12.529	54,500
2022-04-13	16.680	17.050	16.640	16.700	12.529	46,600
2022-04-12	17.410	17.410	16.680	16.680	12.514	48,500
2022-04-11	17.000	17.210	17.000	17.000	12.754	51,800
2022-04-08	17.400	17.580	16.950	16.950	12.717	57,300
2022-04-07	17.000	17.420	16.750	17.400	13.054	59,100
2022-04-06	17.190	17.190	16.700	17.000	12.754	72,600
2022-04-05	17.360	17.410	16.980	17.200	12.904	43,400
2022-04-04	17.620	17.630	17.310	17.310	12.987	62,100
2022-04-01	17.610	17.930	17.570	17.630	13.227	94,600
2022-03-31	17.540	17.760	17.330	17.440	13.084	53,900
2022-03-30	17.380	17.630	17.290	17.400	13.054	70,600
2022-03-29	17.360	17.820	17.340	17.370	13.032	70,400
2022-03-28	17.650	17.850	17.260	17.320	12.994	51,100
2022-03-25	17.230	17.800	17.160	17.560	13.175	135,000
2022-03-24	17.110	17.360	17.050	17.230	12.927	64,200

← NewerPage 19 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.