Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	14.380	14.480	14.200	14.460	10.550	40,600
2021-12-22	14.220	14.380	14.000	14.380	10.492	124,900
2021-12-21	14.380	14.570	14.190	14.210	10.368	211,000
2021-12-20	14.750	14.770	14.150	14.320	10.448	223,900
2021-12-17	15.080	15.080	14.740	14.740	10.755	97,700
2021-12-16	14.940	15.180	14.940	15.050	10.981	37,900
2021-12-15	14.800	15.020	14.650	14.920	10.886	90,700
2021-12-14	15.080	15.250	14.760	14.760	10.769	123,500
2021-12-13	15.090	15.230	14.860	14.870	10.849	173,200
2021-12-10	15.310	15.310	14.700	14.950	10.908	248,000
2021-12-09	15.430	15.430	15.000	15.290	11.156	184,300
2021-12-08	15.700	15.700	15.310	15.400	11.236	78,100
2021-12-07	15.890	15.890	15.470	15.580	11.367	92,800
2021-12-06	15.750	16.080	15.550	15.790	11.521	41,900
2021-12-03	15.740	16.090	15.550	15.690	11.448	24,200
2021-12-02	15.510	15.770	15.200	15.690	11.448	29,700
2021-12-01	15.910	15.910	15.070	15.500	11.309	86,800
2021-11-30	15.770	15.890	15.190	15.500	11.309	70,200
2021-11-29	16.070	16.210	15.670	15.760	11.499	44,400
2021-11-26	16.070	16.320	15.770	16.000	11.674	57,900
2021-11-25	16.230	16.770	16.230	16.500	12.039	27,300
2021-11-24	15.910	16.370	15.910	16.360	11.936	12,200
2021-11-23	15.910	16.310	15.830	16.070	11.725	22,200
2021-11-22	16.110	16.300	15.800	15.950	11.637	20,600
2021-11-19	16.130	16.150	15.800	16.100	11.747	22,900
2021-11-18	16.150	16.200	15.940	16.130	11.769	10,200
2021-11-17	16.280	16.400	16.010	16.040	11.703	20,500
2021-11-16	16.500	16.500	16.000	16.290	11.885	18,800
2021-11-12	16.380	16.480	16.140	16.430	11.988	13,400
2021-11-11	16.300	16.700	16.160	16.380	11.951	21,900
2021-11-10	15.850	16.600	15.750	16.300	11.893	47,600
2021-11-09	16.310	16.310	15.720	16.000	11.674	43,100
2021-11-08	16.090	16.230	15.800	16.070	11.725	22,100
2021-11-05	16.210	16.420	15.910	16.050	11.710	29,900
2021-11-04	17.050	17.200	16.060	16.400	11.966	88,300
2021-11-03	17.110	17.430	16.950	17.280	12.328	23,800
2021-11-01	16.470	17.180	16.460	16.950	12.093	28,700
2021-10-29	16.360	17.000	16.100	16.160	11.529	30,500
2021-10-28	16.420	16.590	16.170	16.460	11.743	34,400
2021-10-27	16.800	16.930	16.400	16.400	11.700	61,500
2021-10-26	16.540	16.680	16.330	16.470	11.750	14,100
2021-10-25	16.600	16.870	16.560	16.770	11.964	12,000
2021-10-22	17.050	17.050	15.750	16.420	11.715	55,200
2021-10-21	16.500	17.060	16.300	16.710	11.922	41,000

← NewerPage 21 of 21 · 1,244 trading days

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.