Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.360	13.500	13.260	13.350	13.095	232,700
2026-07-20	13.200	13.370	13.060	13.260	13.007	438,200
2026-07-17	13.110	13.240	13.010	13.100	12.849	327,700
2026-07-16	13.180	13.260	12.880	13.150	12.898	296,200
2026-07-15	13.490	13.490	13.150	13.180	12.927	300,100
2026-07-14	13.260	13.500	13.260	13.430	13.172	199,900
2026-07-13	13.250	13.470	13.100	13.260	13.005	167,400
2026-07-10	12.720	13.250	12.700	13.250	12.996	200,100
2026-07-09	12.410	12.640	12.310	12.570	12.329	78,000
2026-07-08	12.510	12.570	12.240	12.330	12.093	285,000
2026-07-07	12.990	12.990	12.500	12.500	12.260	307,900
2026-07-06	12.970	12.970	12.820	12.900	12.652	100,800
2026-07-03	12.940	12.980	12.850	12.920	12.672	63,500
2026-07-02	12.910	12.990	12.850	12.950	12.701	83,900
2026-07-01	12.830	12.920	12.610	12.900	12.652	86,100
2026-06-30	12.840	12.850	12.640	12.840	12.593	80,300
2026-06-29	12.750	12.840	12.620	12.840	12.593	64,400
2026-06-26	12.570	12.800	12.430	12.630	12.388	125,600
2026-06-25	12.900	12.900	12.560	12.560	12.319	121,500
2026-06-24	12.840	12.900	12.660	12.700	12.456	115,300
2026-06-23	12.900	12.970	12.800	12.860	12.613	61,600
2026-06-22	12.920	13.010	12.910	12.930	12.682	35,100
2026-06-19	12.910	13.080	12.800	12.800	12.554	151,200
2026-06-18	13.190	13.300	12.860	12.900	12.652	161,300
2026-06-17	13.120	13.400	13.080	13.090	12.839	60,900
2026-06-16	13.010	13.200	12.990	13.110	12.858	42,200
2026-06-15	13.400	13.480	13.060	13.060	12.809	100,800
2026-06-12	13.010	13.350	13.010	13.190	12.937	36,500
2026-06-11	13.120	13.260	12.890	13.090	12.839	74,900
2026-06-10	13.030	13.120	12.920	13.120	12.868	36,700
2026-06-09	13.040	13.240	13.030	13.060	12.809	99,200
2026-06-08	13.050	13.050	12.830	13.030	12.780	76,500
2026-06-05	12.980	13.090	12.890	12.990	12.741	71,800
2026-06-03	13.040	13.080	12.890	12.970	12.721	169,300
2026-06-02	13.330	13.360	13.020	13.180	12.927	58,500
2026-06-01	13.210	13.360	13.010	13.160	12.907	119,700
2026-05-29	13.200	13.330	13.070	13.230	12.976	83,400
2026-05-28	13.530	13.530	13.120	13.200	12.947	60,700
2026-05-27	13.340	13.420	13.210	13.270	13.015	57,600
2026-05-26	13.390	13.390	13.100	13.230	12.976	59,700
2026-05-25	13.190	13.400	13.160	13.400	13.143	46,800
2026-05-22	13.400	13.400	13.000	13.050	12.799	78,100
2026-05-21	13.400	13.400	13.050	13.250	12.996	45,600
2026-05-20	13.050	13.360	12.970	13.290	13.035	37,500
2026-05-19	12.950	13.010	12.750	12.840	12.593	108,900
2026-05-18	13.080	13.110	12.950	13.040	12.790	118,600
2026-05-15	13.030	13.090	12.930	13.080	12.829	161,300
2026-05-14	13.230	13.430	13.190	13.200	12.947	92,300
2026-05-13	13.450	13.590	13.200	13.220	12.966	116,700
2026-05-12	13.570	13.660	13.440	13.530	13.270	80,200
2026-05-11	13.950	13.950	13.500	13.640	13.378	172,100
2026-05-08	13.990	14.180	13.820	13.960	13.692	139,900
2026-05-07	14.330	14.330	14.000	14.030	13.761	174,900
2026-05-06	14.270	14.500	14.250	14.440	14.163	54,100
2026-05-05	14.110	14.220	14.060	14.110	13.839	33,800
2026-05-04	14.230	14.310	14.040	14.070	13.800	74,200
2026-04-30	14.130	14.390	14.080	14.240	13.967	94,800
2026-04-29	14.430	14.450	14.080	14.080	13.810	158,700
2026-04-28	14.750	14.750	14.330	14.430	14.153	195,900
2026-04-27	14.680	14.860	14.600	14.700	14.418	47,600

← NewerPage 2 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.