Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	12.280	12.550	12.280	12.510	11.605	100,100
2025-08-01	12.560	12.720	12.220	12.310	11.420	59,400
2025-07-31	12.610	12.620	12.400	12.550	11.642	48,500
2025-07-30	12.450	12.730	12.150	12.610	11.698	95,300
2025-07-29	12.410	12.730	12.410	12.640	11.726	63,700
2025-07-28	12.420	12.900	12.210	12.550	11.642	55,000
2025-07-25	12.570	12.590	12.420	12.520	11.615	25,500
2025-07-24	12.550	12.560	12.380	12.470	11.568	39,700
2025-07-23	12.500	12.740	12.430	12.630	11.717	48,900
2025-07-22	12.500	12.550	12.380	12.500	11.596	70,500
2025-07-21	12.490	12.560	12.420	12.530	11.624	57,200
2025-07-18	13.120	13.140	12.500	12.500	11.596	115,700
2025-07-17	13.230	13.370	13.170	13.340	12.375	78,300
2025-07-16	13.180	13.300	13.060	13.160	11.972	83,600
2025-07-15	13.000	13.330	13.000	13.330	12.126	83,600
2025-07-14	13.450	13.450	13.000	13.000	11.826	138,000
2025-07-11	13.440	13.440	13.130	13.300	12.099	94,800
2025-07-10	13.550	13.550	13.270	13.390	12.181	39,100
2025-07-09	13.770	13.800	13.560	13.560	12.335	52,700
2025-07-08	13.820	13.860	13.670	13.780	12.536	54,800
2025-07-07	13.920	13.960	13.750	13.810	12.563	40,500
2025-07-04	13.900	13.980	13.750	13.920	12.663	51,300
2025-07-03	13.980	14.100	13.900	13.900	12.645	39,400
2025-07-02	14.140	14.360	13.920	14.060	12.790	62,800
2025-07-01	13.980	14.320	13.910	14.220	12.936	152,300
2025-06-30	13.900	14.170	13.740	13.990	12.727	90,600
2025-06-27	13.800	13.940	13.720	13.790	12.545	59,400
2025-06-26	13.830	13.990	13.770	13.990	12.727	68,900
2025-06-25	13.960	13.990	13.740	13.830	12.581	46,300
2025-06-24	13.780	14.320	13.780	13.990	12.727	140,600
2025-06-23	13.900	13.940	13.630	13.870	12.617	108,200
2025-06-20	14.010	14.170	13.900	13.990	12.727	82,400
2025-06-18	14.290	14.400	14.160	14.180	12.899	138,600
2025-06-17	14.350	14.350	14.100	14.290	12.999	68,400
2025-06-16	14.180	14.420	14.180	14.200	12.918	91,200
2025-06-13	14.200	14.350	14.010	14.130	12.854	75,200
2025-06-12	14.310	14.320	14.110	14.180	12.899	82,100
2025-06-11	13.630	14.410	13.630	14.310	13.018	228,500
2025-06-10	13.710	13.780	13.500	13.630	12.399	63,100
2025-06-09	13.500	13.700	13.470	13.530	12.308	56,100
2025-06-06	13.500	13.790	13.500	13.550	12.326	48,600
2025-06-05	13.630	13.840	13.590	13.590	12.363	36,400
2025-06-04	14.150	14.240	13.770	13.780	12.536	60,500
2025-06-03	13.940	14.150	13.840	14.150	12.872	70,000
2025-06-02	14.100	14.330	13.850	13.940	12.681	105,800
2025-05-30	14.160	14.220	13.950	14.070	12.799	39,800
2025-05-29	14.150	14.320	14.120	14.140	12.863	56,400
2025-05-28	14.380	14.450	14.150	14.150	12.872	32,200
2025-05-27	14.360	14.640	14.290	14.380	13.081	81,300
2025-05-26	14.070	14.480	14.070	14.420	13.118	74,000
2025-05-23	14.020	14.220	13.730	14.220	12.936	77,400
2025-05-22	14.150	14.300	13.970	14.020	12.754	70,100
2025-05-21	14.450	14.470	14.100	14.150	12.872	67,300
2025-05-20	14.550	14.610	14.370	14.370	13.072	73,400
2025-05-19	14.270	14.660	14.260	14.620	13.300	95,800
2025-05-16	14.470	14.550	14.080	14.270	12.981	128,400
2025-05-15	14.500	14.690	14.450	14.470	13.163	52,700
2025-05-14	14.540	14.700	14.410	14.630	13.309	143,700
2025-05-13	14.080	14.580	14.080	14.550	13.236	104,600
2025-05-12	14.120	14.410	14.020	14.080	12.808	115,400

← NewerPage 6 of 21 · 1,245 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.