Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	17.060	17.310	16.880	17.110	12.837	61,100
2022-03-22	16.960	17.210	16.910	17.100	12.829	100,400
2022-03-21	16.680	17.000	16.640	16.970	12.732	141,800
2022-03-18	16.500	16.910	16.280	16.520	12.394	120,700
2022-03-17	16.130	16.490	15.720	16.400	12.304	157,600
2022-03-16	16.060	16.230	15.630	15.810	11.862	190,600
2022-03-15	15.900	16.230	15.740	15.780	11.839	91,700
2022-03-14	15.590	16.320	15.430	15.970	11.982	236,400
2022-03-11	15.150	15.560	15.150	15.410	11.561	162,000
2022-03-10	15.250	15.470	15.140	15.140	11.359	88,800
2022-03-09	14.080	15.520	14.080	15.260	11.449	379,000
2022-03-08	14.110	14.290	13.980	14.030	10.526	449,700
2022-03-07	14.510	14.510	14.010	14.030	10.526	439,600
2022-03-04	14.950	15.000	14.390	14.480	10.864	331,400
2022-03-03	14.680	14.880	14.460	14.880	11.164	102,700
2022-03-02	14.810	14.900	14.420	14.690	11.021	141,800
2022-02-25	14.420	14.700	14.330	14.630	10.976	337,100
2022-02-24	14.890	14.890	14.120	14.400	10.804	639,600
2022-02-23	15.050	15.200	14.760	15.100	11.329	114,000
2022-02-22	15.060	15.090	14.900	15.050	11.291	48,700
2022-02-21	15.170	15.180	14.840	15.060	11.299	85,800
2022-02-18	15.160	15.200	14.920	15.200	11.404	78,800
2022-02-17	15.280	15.360	14.990	15.210	11.411	38,300
2022-02-16	15.130	15.360	15.120	15.250	11.441	61,500
2022-02-15	15.310	15.400	15.090	15.120	11.344	94,000
2022-02-14	14.970	15.210	14.930	15.210	11.411	100,100
2022-02-11	14.950	15.410	14.910	14.960	11.224	159,700
2022-02-10	15.050	15.360	14.950	15.320	11.494	138,300
2022-02-09	15.400	15.400	14.900	15.070	11.019	342,300
2022-02-08	15.500	15.500	15.110	15.400	11.260	100,200
2022-02-07	15.360	15.400	15.250	15.300	11.187	82,500
2022-02-04	15.100	15.300	14.960	15.270	11.165	117,500
2022-02-03	14.970	15.150	14.820	15.010	10.975	160,800
2022-02-02	15.500	15.590	14.820	14.920	10.909	517,700
2022-02-01	15.590	15.650	15.200	15.290	11.180	108,100
2022-01-31	15.380	15.620	15.070	15.600	11.407	91,900
2022-01-28	15.590	15.700	15.350	15.380	11.246	52,900
2022-01-27	15.700	16.240	14.500	15.600	11.407	85,100
2022-01-26	15.590	15.750	15.370	15.740	11.509	39,000
2022-01-25	14.710	15.610	14.640	15.590	11.399	99,800
2022-01-24	14.790	14.970	14.480	14.890	10.887	70,500
2022-01-21	14.880	15.150	14.790	14.920	10.909	31,900
2022-01-20	15.050	15.140	14.800	14.880	10.880	66,100
2022-01-19	15.000	15.150	14.880	15.080	11.026	30,900
2022-01-18	14.800	14.990	14.700	14.940	10.924	31,900
2022-01-17	14.980	15.070	14.680	14.990	10.961	18,500
2022-01-14	14.700	15.080	14.700	14.980	10.953	39,400
2022-01-13	14.550	15.170	14.480	14.630	10.697	75,500
2022-01-12	14.820	14.920	14.420	14.520	10.617	109,300
2022-01-11	14.950	14.960	14.660	14.830	10.844	25,700
2022-01-10	14.650	15.000	14.650	14.950	10.931	60,000
2022-01-07	14.740	14.810	14.610	14.780	10.807	24,100
2022-01-06	14.630	14.740	14.530	14.740	10.755	49,600
2022-01-05	14.710	14.860	14.510	14.630	10.674	28,600
2022-01-04	14.590	15.010	14.590	14.610	10.660	62,800
2022-01-03	14.320	14.670	14.220	14.600	10.652	114,300
2021-12-30	14.470	14.470	14.000	14.210	10.368	138,400
2021-12-29	14.580	14.580	14.250	14.260	10.404	92,200
2021-12-28	14.500	14.580	14.350	14.470	10.558	30,100
2021-12-27	14.600	14.610	14.350	14.500	10.579	44,200

← NewerPage 20 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.