Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.810	14.930	14.610	14.690	14.408	125,700
2026-04-23	15.160	15.160	14.760	14.820	14.535	119,800
2026-04-22	15.360	15.360	14.990	14.990	14.702	143,600
2026-04-20	15.780	15.780	15.500	15.710	15.408	54,900
2026-04-17	15.690	15.930	15.530	15.640	15.090	79,900
2026-04-16	15.760	15.800	15.460	15.550	15.003	86,600
2026-04-15	15.800	15.810	15.470	15.760	15.206	145,300
2026-04-14	15.850	16.020	15.690	15.770	15.215	131,500
2026-04-13	16.010	16.010	15.630	15.880	15.322	90,100
2026-04-10	15.780	16.050	15.780	15.880	15.322	44,600
2026-04-09	15.510	15.810	15.510	15.780	15.225	26,800
2026-04-08	15.470	16.510	15.470	15.640	15.090	254,200
2026-04-07	15.260	15.260	14.960	15.050	14.521	42,500
2026-04-06	15.380	15.410	15.180	15.200	14.665	42,600
2026-04-02	15.330	15.350	14.920	15.300	14.762	63,800
2026-04-01	15.030	15.420	14.820	15.420	14.878	72,600
2026-03-31	14.460	15.000	14.460	14.830	14.308	167,500
2026-03-30	14.700	14.700	14.380	14.380	13.874	60,300
2026-03-27	14.760	14.760	14.190	14.310	13.807	198,100
2026-03-26	14.830	14.910	14.650	14.680	14.164	59,000
2026-03-25	15.000	15.130	14.870	14.920	14.395	114,500
2026-03-24	14.970	14.980	14.560	14.900	14.376	91,000
2026-03-23	14.550	15.030	14.550	15.000	14.473	99,200
2026-03-20	14.990	14.990	14.370	14.450	13.942	127,900
2026-03-19	14.630	14.950	14.290	14.920	14.395	99,000
2026-03-18	14.910	15.080	14.670	14.680	14.164	97,300
2026-03-17	15.200	15.240	14.910	15.050	14.521	80,600
2026-03-16	15.060	15.340	15.010	15.030	14.501	55,400
2026-03-13	15.220	15.230	14.890	14.980	14.453	119,600
2026-03-12	15.930	15.930	15.060	15.080	14.550	196,500
2026-03-11	15.700	16.130	15.700	15.930	15.370	25,400
2026-03-10	15.790	16.110	15.580	16.030	15.466	48,500
2026-03-09	15.320	15.630	15.230	15.410	14.868	61,900
2026-03-06	15.900	16.050	15.350	15.620	15.071	79,000
2026-03-05	16.500	16.760	15.910	16.090	15.524	60,700
2026-03-04	15.920	16.500	15.920	16.400	15.823	33,000
2026-03-03	16.310	16.500	15.580	15.920	15.360	86,900
2026-03-02	16.400	16.720	16.140	16.710	16.122	82,600
2026-02-27	16.810	16.980	16.500	16.500	15.920	70,800
2026-02-26	17.400	17.480	16.830	16.900	16.306	123,500
2026-02-25	17.800	18.070	17.220	17.260	16.653	71,600
2026-02-24	17.380	17.790	17.230	17.780	17.155	66,000
2026-02-23	18.230	18.250	17.400	17.400	16.788	116,100
2026-02-20	17.600	18.290	17.400	18.240	17.599	77,700
2026-02-19	17.300	17.840	17.220	17.670	17.049	64,000
2026-02-18	17.180	17.350	17.050	17.300	16.692	38,900
2026-02-13	17.500	17.590	16.640	16.930	16.335	122,000
2026-02-12	18.180	18.400	17.540	17.540	16.923	74,300
2026-02-11	18.300	18.620	18.240	18.310	17.666	101,900
2026-02-10	17.640	18.400	17.640	18.300	17.656	116,100
2026-02-09	17.000	17.920	16.810	17.920	17.290	110,900
2026-02-06	16.990	17.110	16.420	16.620	16.036	80,200
2026-02-05	17.170	17.430	16.990	16.990	16.393	61,000
2026-02-04	17.590	17.730	17.000	17.160	16.557	116,500
2026-02-03	18.200	18.590	17.600	17.730	17.106	89,800
2026-02-02	17.950	18.230	17.900	18.070	17.435	78,000
2026-01-30	18.390	18.390	17.770	17.950	17.319	53,000
2026-01-29	18.470	18.680	18.080	18.200	17.560	62,500
2026-01-28	17.650	18.510	17.650	18.490	17.840	105,800
2026-01-27	17.500	18.020	17.500	17.830	17.203	69,300

← NewerPage 3 of 5 · 246 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.