Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	17.380	17.500	17.170	17.290	16.682	44,000
2026-01-23	17.120	17.650	17.000	17.380	16.769	94,400
2026-01-22	16.750	17.300	16.750	17.110	16.508	105,600
2026-01-21	16.370	16.750	16.280	16.750	16.161	117,100
2026-01-20	16.200	16.630	16.110	16.630	16.045	66,900
2026-01-19	16.030	16.470	16.030	16.200	15.384	40,500
2026-01-16	16.250	16.390	16.090	16.170	15.355	70,200
2026-01-15	16.690	16.750	16.170	16.250	15.431	65,500
2026-01-14	16.410	16.690	16.410	16.690	15.849	36,600
2026-01-13	16.510	16.650	16.340	16.410	15.583	41,600
2026-01-12	16.680	16.760	16.500	16.620	15.782	45,100
2026-01-09	16.260	16.700	16.260	16.570	15.735	94,000
2026-01-08	16.210	16.450	16.190	16.310	15.488	31,500
2026-01-07	16.520	16.520	16.040	16.190	15.374	45,900
2026-01-06	16.640	16.850	16.400	16.710	15.868	79,700
2026-01-05	16.430	16.640	15.930	16.640	15.801	83,900
2026-01-02	16.500	16.740	16.420	16.530	15.697	49,300
2025-12-30	16.340	16.700	16.340	16.470	15.565	36,900
2025-12-29	16.740	16.800	16.230	16.340	15.442	46,300
2025-12-26	16.680	16.750	16.400	16.750	15.830	33,800
2025-12-23	15.850	16.700	15.840	16.700	15.783	117,500
2025-12-22	15.650	16.080	15.650	15.850	14.979	95,900
2025-12-19	15.600	15.860	15.600	15.780	14.913	25,100
2025-12-18	15.280	15.640	15.250	15.570	14.715	29,200
2025-12-17	15.560	15.560	15.160	15.170	14.337	53,000
2025-12-16	15.960	15.960	15.500	15.560	14.705	32,500
2025-12-15	15.700	16.030	15.510	16.030	15.149	71,200
2025-12-12	15.420	15.630	15.300	15.400	14.554	28,900
2025-12-11	15.300	15.570	15.300	15.550	14.696	19,400
2025-12-10	15.480	15.550	15.300	15.300	14.459	33,500
2025-12-09	15.840	15.960	15.380	15.420	14.573	50,100
2025-12-08	16.110	16.680	15.720	15.830	14.960	105,000
2025-12-05	16.790	16.800	15.920	16.020	15.140	67,900
2025-12-04	16.500	16.960	16.500	16.700	15.783	93,400
2025-12-03	16.800	16.910	16.460	16.460	15.556	69,500
2025-12-02	16.230	16.850	16.230	16.850	15.924	130,700
2025-12-01	16.500	16.500	16.200	16.230	15.338	79,700
2025-11-28	16.540	16.730	16.370	16.370	15.471	72,900
2025-11-27	16.490	16.590	16.450	16.580	15.669	31,900
2025-11-26	16.200	16.590	16.190	16.540	15.631	80,700
2025-11-25	15.850	16.210	15.850	16.200	15.310	69,700
2025-11-24	15.840	16.100	15.830	15.830	14.960	86,100
2025-11-21	15.790	15.990	15.690	15.840	14.970	94,800
2025-11-19	16.000	16.070	15.780	15.800	14.932	70,900
2025-11-18	16.000	16.140	16.000	16.100	15.216	43,800
2025-11-17	16.250	16.250	16.070	16.100	15.216	44,300
2025-11-14	16.090	16.290	15.860	16.260	15.367	86,100
2025-11-13	16.190	16.280	16.030	16.090	15.206	71,200
2025-11-12	16.010	16.190	16.000	16.160	15.272	76,700
2025-11-11	15.670	16.100	15.670	16.100	15.216	142,200
2025-11-10	15.380	15.820	15.380	15.630	14.771	88,300
2025-11-07	15.360	15.600	15.320	15.380	14.535	54,900
2025-11-06	15.650	15.830	15.370	15.370	14.526	85,100
2025-11-05	15.210	15.660	15.070	15.660	14.800	131,200
2025-11-04	15.000	15.260	14.950	15.210	14.374	127,700
2025-11-03	14.970	15.170	14.830	15.060	14.233	132,200
2025-10-31	14.500	15.000	14.420	14.970	14.148	131,800
2025-10-30	14.090	14.650	14.090	14.550	13.751	141,300
2025-10-29	14.110	14.470	14.010	14.230	13.448	158,300
2025-10-28	14.010	14.100	13.910	14.010	13.240	75,500

← NewerPage 4 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.