Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.930	14.060	13.890	13.970	13.203	66,400
2025-10-24	13.620	13.970	13.610	13.940	13.174	72,300
2025-10-23	13.570	13.720	13.520	13.720	12.966	68,100
2025-10-22	13.550	13.710	13.340	13.500	12.758	157,300
2025-10-21	13.450	14.040	13.450	13.760	13.004	75,700
2025-10-20	13.450	13.890	13.450	13.870	12.867	80,900
2025-10-17	13.320	13.530	13.310	13.440	12.468	81,600
2025-10-16	13.300	13.540	13.190	13.370	12.403	39,300
2025-10-15	13.090	13.370	13.000	13.300	12.338	56,800
2025-10-14	13.340	13.340	12.710	13.090	12.143	71,500
2025-10-13	13.280	13.410	13.210	13.280	12.320	60,900
2025-10-10	13.500	13.570	13.250	13.250	12.292	35,700
2025-10-09	13.340	13.570	13.340	13.470	12.496	71,400
2025-10-08	13.390	13.520	13.270	13.270	12.310	21,300
2025-10-07	13.630	13.630	13.260	13.390	12.422	39,100
2025-10-06	13.770	13.840	13.540	13.660	12.672	44,000
2025-10-03	13.860	13.900	13.640	13.790	12.793	28,300
2025-10-02	13.800	13.950	13.630	13.800	12.802	62,600
2025-10-01	14.050	14.250	13.800	13.800	12.802	46,400
2025-09-30	13.950	14.250	13.950	14.050	13.034	68,600
2025-09-29	13.820	14.250	13.820	14.010	12.997	75,000
2025-09-26	13.570	13.980	13.560	13.900	12.895	100,900
2025-09-25	13.750	13.810	13.510	13.560	12.579	33,200
2025-09-24	13.750	13.970	13.730	13.830	12.830	21,600
2025-09-23	13.750	14.020	13.740	13.870	12.867	39,300
2025-09-22	13.880	13.920	13.600	13.770	12.774	61,400
2025-09-19	13.870	14.100	13.870	13.950	12.941	40,600
2025-09-18	13.970	14.070	13.900	13.970	12.960	23,300
2025-09-17	13.740	14.150	13.630	13.950	12.941	106,200
2025-09-16	13.640	13.870	13.560	13.620	12.635	31,200
2025-09-15	13.940	13.940	13.620	13.630	12.644	55,900
2025-09-12	13.680	13.940	13.640	13.690	12.700	33,800
2025-09-11	13.610	14.000	13.610	13.860	12.858	76,800
2025-09-10	13.580	13.870	13.580	13.590	12.607	33,600
2025-09-09	13.590	13.830	13.580	13.720	12.728	41,900
2025-09-08	13.840	13.900	13.560	13.590	12.607	45,300
2025-09-05	13.440	13.950	13.410	13.850	12.848	100,700
2025-09-04	13.190	13.470	13.190	13.350	12.384	53,600
2025-09-03	13.420	13.540	13.270	13.280	12.320	48,500
2025-09-02	13.200	13.540	13.200	13.460	12.487	71,400
2025-09-01	13.590	13.590	13.310	13.400	12.431	88,700
2025-08-29	13.450	13.550	13.290	13.480	12.505	29,000
2025-08-28	13.150	13.590	13.130	13.400	12.431	101,200
2025-08-27	12.970	13.150	12.870	13.050	12.106	99,200
2025-08-26	13.040	13.120	12.820	13.040	12.097	51,000
2025-08-25	12.970	13.070	12.940	12.960	12.023	45,200
2025-08-22	12.680	12.990	12.580	12.970	12.032	63,300
2025-08-21	12.600	12.700	12.520	12.620	11.707	36,400
2025-08-20	12.520	12.650	12.330	12.650	11.735	77,600
2025-08-19	12.790	12.850	12.350	12.510	11.605	70,200
2025-08-18	12.850	13.050	12.800	12.830	11.902	41,800
2025-08-15	12.710	12.890	12.710	12.850	11.921	28,600
2025-08-14	12.760	13.000	12.710	12.780	11.856	27,000
2025-08-13	12.940	12.950	12.680	12.830	11.902	18,800
2025-08-12	12.750	13.010	12.750	12.890	11.958	42,800
2025-08-11	12.780	12.810	12.680	12.720	11.800	34,700
2025-08-08	12.710	12.750	12.510	12.700	11.782	42,000
2025-08-07	12.490	12.720	12.490	12.700	11.782	63,900
2025-08-06	12.500	12.600	12.480	12.490	11.587	30,000
2025-08-05	12.500	12.680	12.450	12.450	11.550	29,800

← NewerPage 5 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.